The closing price for Cisco Systems (CSCO) in 2006 was $17.59, on December 29, 2006. It was up 58.8% for the year. The latest price is $118.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $17.59 | $17.78 | $17.56 | $17.59 | 27,125,900 |
December 28 2006 | $17.56 | $17.75 | $17.54 | $17.65 | 34,817,800 |
December 27 2006 | $17.57 | $17.70 | $17.27 | $17.57 | 25,675,600 |
December 26 2006 | $17.40 | $17.59 | $17.28 | $17.50 | 18,185,700 |
December 22 2006 | $17.60 | $17.65 | $17.33 | $17.33 | 27,400,500 |
December 21 2006 | $17.70 | $17.76 | $17.52 | $17.56 | 32,398,900 |
December 20 2006 | $17.81 | $17.83 | $17.62 | $17.63 | 31,825,400 |
December 19 2006 | $17.68 | $17.87 | $17.57 | $17.78 | 38,603,100 |
December 18 2006 | $17.76 | $18.00 | $17.65 | $17.77 | 46,255,800 |
December 15 2006 | $17.65 | $17.87 | $17.59 | $17.74 | 66,987,100 |
December 14 2006 | $17.52 | $17.66 | $17.49 | $17.58 | 39,441,600 |
December 13 2006 | $17.60 | $17.60 | $17.33 | $17.54 | 43,170,100 |
December 12 2006 | $17.45 | $17.63 | $17.22 | $17.43 | 43,065,500 |
December 11 2006 | $17.31 | $17.69 | $17.28 | $17.45 | 43,035,200 |
December 08 2006 | $17.30 | $17.47 | $17.22 | $17.36 | 29,495,600 |
December 07 2006 | $17.51 | $17.57 | $17.30 | $17.30 | 31,417,900 |
December 06 2006 | $17.45 | $17.55 | $17.35 | $17.44 | 34,092,600 |
December 05 2006 | $17.63 | $17.66 | $17.38 | $17.40 | 43,080,300 |
December 04 2006 | $17.34 | $17.74 | $17.29 | $17.54 | 68,450,100 |
December 01 2006 | $17.35 | $17.43 | $17.02 | $17.18 | 47,014,700 |
November 30 2006 | $17.39 | $17.41 | $17.25 | $17.32 | 45,935,300 |
November 29 2006 | $17.41 | $17.57 | $17.31 | $17.43 | 68,137,400 |
November 28 2006 | $16.49 | $17.46 | $16.47 | $17.40 | 108,606,500 |
November 27 2006 | $17.22 | $17.31 | $16.56 | $16.60 | 63,803,200 |
November 24 2006 | $17.18 | $17.30 | $16.89 | $17.27 | 13,474,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.