The closing price for Cisco Systems (CSCO) in 2012 was $13.44, on December 31, 2012. It was up 8.4% for the year. The latest price is $59.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $13.25 | $13.51 | $13.20 | $13.44 | 32,393,580 |
December 28 2012 | $13.33 | $13.43 | $13.28 | $13.30 | 24,600,580 |
December 27 2012 | $13.60 | $13.61 | $13.30 | $13.44 | 35,286,594 |
December 26 2012 | $13.56 | $13.72 | $13.50 | $13.62 | 22,084,490 |
December 24 2012 | $13.59 | $13.64 | $13.50 | $13.56 | 12,550,690 |
December 21 2012 | $13.64 | $13.71 | $13.39 | $13.65 | 67,613,695 |
December 20 2012 | $13.86 | $13.90 | $13.77 | $13.84 | 29,944,699 |
December 19 2012 | $13.96 | $14.04 | $13.84 | $13.86 | 38,097,848 |
December 18 2012 | $13.74 | $13.96 | $13.69 | $13.94 | 41,967,898 |
December 17 2012 | $13.59 | $13.77 | $13.54 | $13.75 | 46,866,020 |
December 14 2012 | $13.50 | $13.68 | $13.46 | $13.58 | 40,804,840 |
December 13 2012 | $13.46 | $13.57 | $13.40 | $13.50 | 37,844,398 |
December 12 2012 | $13.57 | $13.60 | $13.46 | $13.49 | 38,701,391 |
December 11 2012 | $13.57 | $13.72 | $13.45 | $13.52 | 58,464,168 |
December 10 2012 | $13.23 | $13.61 | $13.22 | $13.53 | 62,864,992 |
December 07 2012 | $13.40 | $13.50 | $13.10 | $13.22 | 50,602,441 |
December 06 2012 | $13.14 | $13.33 | $13.13 | $13.32 | 35,837,078 |
December 05 2012 | $13.10 | $13.30 | $13.09 | $13.14 | 36,983,480 |
December 04 2012 | $13.05 | $13.13 | $12.99 | $13.11 | 34,315,688 |
December 03 2012 | $13.01 | $13.10 | $12.96 | $13.01 | 32,381,500 |
November 30 2012 | $13.02 | $13.08 | $12.88 | $12.93 | 45,203,047 |
November 29 2012 | $12.98 | $13.06 | $12.94 | $13.00 | 32,452,520 |
November 28 2012 | $12.92 | $12.96 | $12.68 | $12.88 | 41,265,152 |
November 27 2012 | $12.92 | $13.06 | $12.88 | $12.96 | 53,080,379 |
November 26 2012 | $12.75 | $12.94 | $12.62 | $12.93 | 34,609,551 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
