The closing price for Cisco Systems (CSCO) in 2013 was $15.68, on December 31, 2013. It was up 14% for the year. The latest price is $59.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $15.56 | $15.71 | $15.49 | $15.68 | 33,246,320 |
December 30 2013 | $15.38 | $15.61 | $15.38 | $15.56 | 27,713,910 |
December 27 2013 | $15.24 | $15.42 | $15.23 | $15.40 | 24,100,881 |
December 26 2013 | $15.19 | $15.30 | $15.19 | $15.24 | 17,067,391 |
December 24 2013 | $15.01 | $15.21 | $14.99 | $15.17 | 18,371,971 |
December 23 2013 | $14.86 | $15.12 | $14.84 | $15.08 | 41,245,930 |
December 20 2013 | $14.73 | $14.86 | $14.66 | $14.77 | 64,142,320 |
December 19 2013 | $14.73 | $14.74 | $14.52 | $14.73 | 36,669,512 |
December 18 2013 | $14.60 | $14.71 | $14.35 | $14.68 | 55,495,320 |
December 17 2013 | $14.50 | $14.77 | $14.46 | $14.63 | 45,343,328 |
December 16 2013 | $14.23 | $14.51 | $14.16 | $14.46 | 54,485,551 |
December 13 2013 | $14.39 | $14.39 | $14.14 | $14.15 | 51,889,609 |
December 12 2013 | $14.56 | $14.56 | $14.17 | $14.34 | 69,575,109 |
December 11 2013 | $14.68 | $14.69 | $14.44 | $14.60 | 66,074,992 |
December 10 2013 | $14.87 | $14.92 | $14.79 | $14.83 | 45,957,594 |
December 09 2013 | $14.89 | $14.91 | $14.82 | $14.84 | 41,432,871 |
December 06 2013 | $14.77 | $14.91 | $14.73 | $14.88 | 51,266,301 |
December 05 2013 | $14.82 | $14.89 | $14.61 | $14.62 | 61,782,047 |
December 04 2013 | $14.75 | $14.93 | $14.73 | $14.86 | 44,534,992 |
December 03 2013 | $14.72 | $14.87 | $14.70 | $14.87 | 52,499,711 |
December 02 2013 | $14.89 | $14.89 | $14.73 | $14.75 | 35,385,230 |
November 29 2013 | $14.96 | $14.99 | $14.82 | $14.86 | 25,043,711 |
November 27 2013 | $14.89 | $14.93 | $14.79 | $14.87 | 40,021,059 |
November 26 2013 | $14.89 | $14.97 | $14.74 | $14.83 | 48,629,281 |
November 25 2013 | $15.00 | $15.05 | $14.87 | $14.87 | 37,569,832 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
