The closing price for Cisco Systems (CSCO) in 2013 was $15.50, on December 31, 2013. It was up 14% for the year. The latest price is $77.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $15.37 | $15.52 | $15.30 | $15.50 | 33,240,500 |
December 30 2013 | $15.20 | $15.43 | $15.20 | $15.37 | 27,711,600 |
December 27 2013 | $15.05 | $15.23 | $15.05 | $15.21 | 24,098,500 |
December 26 2013 | $15.01 | $15.12 | $15.01 | $15.06 | 17,064,400 |
December 24 2013 | $14.83 | $15.03 | $14.81 | $14.98 | 18,372,000 |
December 23 2013 | $14.68 | $14.94 | $14.66 | $14.90 | 41,245,900 |
December 20 2013 | $14.55 | $14.68 | $14.48 | $14.60 | 64,140,500 |
December 19 2013 | $14.56 | $14.56 | $14.35 | $14.56 | 36,678,100 |
December 18 2013 | $14.43 | $14.54 | $14.18 | $14.51 | 55,495,300 |
December 17 2013 | $14.33 | $14.60 | $14.29 | $14.45 | 45,343,300 |
December 16 2013 | $14.06 | $14.34 | $13.99 | $14.29 | 54,485,600 |
December 13 2013 | $14.22 | $14.22 | $13.97 | $13.98 | 51,883,000 |
December 12 2013 | $14.38 | $14.39 | $14.00 | $14.17 | 69,575,100 |
December 11 2013 | $14.50 | $14.52 | $14.27 | $14.43 | 66,075,000 |
December 10 2013 | $14.69 | $14.74 | $14.61 | $14.65 | 45,957,600 |
December 09 2013 | $14.72 | $14.74 | $14.65 | $14.66 | 41,430,000 |
December 06 2013 | $14.59 | $14.73 | $14.56 | $14.70 | 51,266,300 |
December 05 2013 | $14.65 | $14.72 | $14.43 | $14.45 | 61,782,100 |
December 04 2013 | $14.57 | $14.75 | $14.56 | $14.68 | 44,535,000 |
December 03 2013 | $14.54 | $14.69 | $14.52 | $14.69 | 52,496,700 |
December 02 2013 | $14.71 | $14.72 | $14.55 | $14.57 | 35,385,200 |
November 29 2013 | $14.78 | $14.81 | $14.65 | $14.68 | 25,043,700 |
November 27 2013 | $14.71 | $14.75 | $14.61 | $14.69 | 40,021,100 |
November 26 2013 | $14.72 | $14.79 | $14.56 | $14.65 | 48,629,300 |
November 25 2013 | $14.82 | $14.87 | $14.69 | $14.69 | 37,566,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
