CISCO SYS INC

Ticker: CSCO CUSIP: 17275R102 Class: COM

CHATHAM CAPITAL GROUP, INC.'s Holding History (CIK: 0001108969)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 68,642 Value ($000) $5,287 Avg Close $73.79 Range $66.45 - $80.39

Q3 2025

Shares 70,856 Value ($000) $4,848 Avg Close $67.38 Range $65.01 - $71.73

Q2 2025

Shares 83,286 Value ($000) $5,778 Avg Close $60.38 Range $51.21 - $68.58

Q1 2025

Shares 88,286 Value ($000) $5,448 Avg Close $60.10 Range $56.79 - $64.92

Q4 2024

Shares 154,921 Value ($000) $9,171 Avg Close $55.37 Range $50.34 - $58.40

Q3 2024

Shares 156,943 Value ($000) $8,352 Avg Close $46.78 Range $42.82 - $51.30

Q2 2024

Shares 157,368 Value ($000) $7,477 Avg Close $45.29 Range $42.89 - $47.90

Q1 2024

Shares 154,219 Value ($000) $7,697 Avg Close $47.21 Range $45.11 - $49.80

Q4 2023

Shares 153,478 Value ($000) $7,754 Avg Close $47.98 Range $43.39 - $51.27

Q3 2023

Shares 152,303 Value ($000) $8,188 Avg Close $50.30 Range $46.67 - $54.25

Q2 2023

Shares 161,463 Value ($000) $8,354 Avg Close $45.51 Range $42.16 - $48.50

Q1 2023

Shares 146,853 Value ($000) $7,677 Avg Close $44.85 Range $41.95 - $48.08

Q4 2022

Shares 152,158 Value ($000) $7,249 Avg Close $41.47 Range $35.17 - $46.21

Q3 2022

Shares 168,261 Value ($000) $6,730 Avg Close $40.05 Range $36.08 - $45.14

Q2 2022

Shares 171,832 Value ($000) $7,327 Avg Close $42.82 Range $36.70 - $49.93

Q1 2022

Shares 172,965 Value ($000) $9,645 Avg Close $50.28 Range $46.83 - $55.97

Q4 2021

Shares 176,460 Value ($000) $11,182 Avg Close $50.47 Range $45.13 - $56.80

Q3 2021

Shares 179,119 Value ($000) $9,749 Avg Close $49.23 Range $45.93 - $52.89

Q2 2021

Shares 178,414 Value ($000) $9,456 Avg Close $45.84 Range $43.66 - $48.23

Q1 2021

Shares 178,410 Value ($000) $9,226 Avg Close $40.62 Range $37.51 - $45.81

Q4 2020

Shares 185,368 Value ($000) $8,295 Avg Close $35.27 Range $30.28 - $39.11

Q3 2020

Shares 190,043 Value ($000) $7,486 Avg Close $37.06 Range $31.98 - $41.20

Q2 2020

Shares 195,758 Value ($000) $9,130 Avg Close $37.00 Range $31.62 - $40.75

Q1 2020

Shares 209,958 Value ($000) $8,253 Avg Close $36.67 Range $27.08 - $42.03

Q4 2019

Shares 213,843 Value ($000) $10,256 Avg Close $38.56 Range $36.01 - $41.07

Q3 2019

Shares 216,363 Value ($000) $10,690 Avg Close $42.79 Range $37.88 - $47.98

Q2 2019

Shares 216,844 Value ($000) $11,868 Avg Close $45.18 Range $41.79 - $47.59

Q1 2019

Shares 215,961 Value ($000) $11,660 Avg Close $39.51 Range $33.31 - $44.10

Q4 2018

Shares 220,626 Value ($000) $9,560 Avg Close $36.91 Range $32.48 - $39.65

Q3 2018

Shares 222,280 Value ($000) $10,814 Avg Close $36.04 Range $32.82 - $39.32

Q2 2018

Shares 221,255 Value ($000) $9,521 Avg Close $34.74 Range $31.96 - $36.88

Q1 2018

Shares 222,596 Value ($000) $9,547 Avg Close $33.46 Range $29.47 - $36.42

Q4 2017

Shares 222,896 Value ($000) $8,537 Avg Close $27.97 Range $25.98 - $30.54

Q3 2017

Shares 230,965 Value ($000) $7,767 Avg Close $24.71 Range $23.57 - $26.48

Q2 2017

Shares 233,212 Value ($000) $7,300 Avg Close $25.06 Range $23.36 - $26.62

Q1 2017

Shares 234,662 Value ($000) $7,923 Avg Close $24.73 Range $22.73 - $26.33

Q4 2016

Shares 222,717 Value ($000) $6,731 Avg Close $23.05 Range $22.02 - $24.11

Q3 2016

Shares 220,467 Value ($000) $6,993 Avg Close $23.06 Range $21.13 - $23.96

Q2 2016

Shares 239,407 Value ($000) $6,869 Avg Close $20.86 Range $19.18 - $21.86

Q1 2016

Shares 231,445 Value ($000) $6,589 Avg Close $18.95 Range $16.54 - $21.12

Q4 2015

Shares 186,295 Value ($000) $5,059 Avg Close $20.16 Range $18.52 - $21.55

Q3 2015

Shares 189,975 Value ($000) $4,987 Avg Close $19.57 Range $16.69 - $21.17

Q2 2015

Shares 193,375 Value ($000) $5,310 Avg Close $20.63 Range $19.31 - $21.51

Q1 2015

Shares 194,825 Value ($000) $5,363 Avg Close $20.10 Range $18.50 - $21.64

Q4 2014

Shares 198,775 Value ($000) $5,529 Avg Close $18.31 Range $15.95 - $20.27

Q3 2014

Shares 198,875 Value ($000) $5,006 Avg Close $17.70 Range $17.08 - $18.35

Q2 2014

Shares 195,315 Value ($000) $4,854 Avg Close $16.64 Range $15.57 - $17.58

Q1 2014

Shares 193,465 Value ($000) $4,337 Avg Close $15.30 Range $14.73 - $15.92

Q4 2013

Shares 193,365 Value ($000) $4,337 Avg Close $15.20 Range $13.89 - $16.49

Q3 2013

Shares 192,715 Value ($000) $4,516 Avg Close $16.93 Range $15.70 - $18.07

Q2 2013

Shares 190,185 Value ($000) $4,628 Avg Close $15.24 Range $13.53 - $16.92

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	68,642	$5,287	$73.79	$66.45 - $80.39
Q3 2025	70,856	$4,848	$67.38	$65.01 - $71.73
Q2 2025	83,286	$5,778	$60.38	$51.21 - $68.58
Q1 2025	88,286	$5,448	$60.10	$56.79 - $64.92
Q4 2024	154,921	$9,171	$55.37	$50.34 - $58.40
Q3 2024	156,943	$8,352	$46.78	$42.82 - $51.30
Q2 2024	157,368	$7,477	$45.29	$42.89 - $47.90
Q1 2024	154,219	$7,697	$47.21	$45.11 - $49.80
Q4 2023	153,478	$7,754	$47.98	$43.39 - $51.27
Q3 2023	152,303	$8,188	$50.30	$46.67 - $54.25
Q2 2023	161,463	$8,354	$45.51	$42.16 - $48.50
Q1 2023	146,853	$7,677	$44.85	$41.95 - $48.08
Q4 2022	152,158	$7,249	$41.47	$35.17 - $46.21
Q3 2022	168,261	$6,730	$40.05	$36.08 - $45.14
Q2 2022	171,832	$7,327	$42.82	$36.70 - $49.93
Q1 2022	172,965	$9,645	$50.28	$46.83 - $55.97
Q4 2021	176,460	$11,182	$50.47	$45.13 - $56.80
Q3 2021	179,119	$9,749	$49.23	$45.93 - $52.89
Q2 2021	178,414	$9,456	$45.84	$43.66 - $48.23
Q1 2021	178,410	$9,226	$40.62	$37.51 - $45.81
Q4 2020	185,368	$8,295	$35.27	$30.28 - $39.11
Q3 2020	190,043	$7,486	$37.06	$31.98 - $41.20
Q2 2020	195,758	$9,130	$37.00	$31.62 - $40.75
Q1 2020	209,958	$8,253	$36.67	$27.08 - $42.03
Q4 2019	213,843	$10,256	$38.56	$36.01 - $41.07
Q3 2019	216,363	$10,690	$42.79	$37.88 - $47.98
Q2 2019	216,844	$11,868	$45.18	$41.79 - $47.59
Q1 2019	215,961	$11,660	$39.51	$33.31 - $44.10
Q4 2018	220,626	$9,560	$36.91	$32.48 - $39.65
Q3 2018	222,280	$10,814	$36.04	$32.82 - $39.32
Q2 2018	221,255	$9,521	$34.74	$31.96 - $36.88
Q1 2018	222,596	$9,547	$33.46	$29.47 - $36.42
Q4 2017	222,896	$8,537	$27.97	$25.98 - $30.54
Q3 2017	230,965	$7,767	$24.71	$23.57 - $26.48
Q2 2017	233,212	$7,300	$25.06	$23.36 - $26.62
Q1 2017	234,662	$7,923	$24.73	$22.73 - $26.33
Q4 2016	222,717	$6,731	$23.05	$22.02 - $24.11
Q3 2016	220,467	$6,993	$23.06	$21.13 - $23.96
Q2 2016	239,407	$6,869	$20.86	$19.18 - $21.86
Q1 2016	231,445	$6,589	$18.95	$16.54 - $21.12
Q4 2015	186,295	$5,059	$20.16	$18.52 - $21.55
Q3 2015	189,975	$4,987	$19.57	$16.69 - $21.17
Q2 2015	193,375	$5,310	$20.63	$19.31 - $21.51
Q1 2015	194,825	$5,363	$20.10	$18.50 - $21.64
Q4 2014	198,775	$5,529	$18.31	$15.95 - $20.27
Q3 2014	198,875	$5,006	$17.70	$17.08 - $18.35
Q2 2014	195,315	$4,854	$16.64	$15.57 - $17.58
Q1 2014	193,465	$4,337	$15.30	$14.73 - $15.92
Q4 2013	193,365	$4,337	$15.20	$13.89 - $16.49
Q3 2013	192,715	$4,516	$16.93	$15.70 - $18.07
Q2 2013	190,185	$4,628	$15.24	$13.53 - $16.92