The closing price for Cisco Systems (CSCO) in 2012 was $13.13, on December 31, 2012. It was up 8.4% for the year. The latest price is $84.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $12.95 | $13.21 | $12.91 | $13.13 | 32,388,300 |
December 28 2012 | $13.03 | $13.13 | $12.98 | $13.00 | 24,596,400 |
December 27 2012 | $13.29 | $13.31 | $13.00 | $13.13 | 35,286,600 |
December 26 2012 | $13.25 | $13.41 | $13.20 | $13.31 | 22,083,800 |
December 24 2012 | $13.28 | $13.34 | $13.19 | $13.25 | 12,550,700 |
December 21 2012 | $13.33 | $13.40 | $13.09 | $13.34 | 67,611,700 |
December 20 2012 | $13.55 | $13.59 | $13.47 | $13.53 | 29,942,600 |
December 19 2012 | $13.65 | $13.73 | $13.53 | $13.55 | 38,097,400 |
December 18 2012 | $13.43 | $13.65 | $13.38 | $13.62 | 41,963,100 |
December 17 2012 | $13.29 | $13.46 | $13.23 | $13.44 | 46,857,100 |
December 14 2012 | $13.19 | $13.37 | $13.16 | $13.27 | 40,804,400 |
December 13 2012 | $13.16 | $13.26 | $13.10 | $13.19 | 37,844,200 |
December 12 2012 | $13.26 | $13.29 | $13.16 | $13.19 | 38,701,100 |
December 11 2012 | $13.27 | $13.41 | $13.15 | $13.22 | 58,464,200 |
December 10 2012 | $12.93 | $13.30 | $12.93 | $13.23 | 62,863,500 |
December 07 2012 | $13.10 | $13.19 | $12.81 | $12.93 | 50,602,300 |
December 06 2012 | $12.85 | $13.03 | $12.83 | $13.02 | 35,834,800 |
December 05 2012 | $12.81 | $13.00 | $12.79 | $12.84 | 36,982,900 |
December 04 2012 | $12.75 | $12.83 | $12.70 | $12.81 | 34,313,500 |
December 03 2012 | $12.71 | $12.81 | $12.67 | $12.72 | 32,381,500 |
November 30 2012 | $12.73 | $12.79 | $12.59 | $12.64 | 45,199,100 |
November 29 2012 | $12.69 | $12.77 | $12.65 | $12.71 | 32,450,600 |
November 28 2012 | $12.63 | $12.67 | $12.40 | $12.59 | 41,262,800 |
November 27 2012 | $12.63 | $12.77 | $12.59 | $12.67 | 53,080,000 |
November 26 2012 | $12.47 | $12.65 | $12.33 | $12.65 | 34,603,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
