The closing price for Cisco Systems (CSCO) in 2009 was $15.29, on December 31, 2009. It was up 45.9% for the year. The latest price is $113.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $15.39 | $15.44 | $15.29 | $15.29 | 25,208,100 |
December 30 2009 | $15.34 | $15.46 | $15.33 | $15.44 | 17,202,900 |
December 29 2009 | $15.35 | $15.44 | $15.33 | $15.39 | 21,897,300 |
December 28 2009 | $15.26 | $15.39 | $15.21 | $15.38 | 20,191,200 |
December 24 2009 | $15.20 | $15.32 | $15.20 | $15.30 | 9,900,600 |
December 23 2009 | $15.20 | $15.28 | $15.14 | $15.19 | 23,857,600 |
December 22 2009 | $15.09 | $15.25 | $15.05 | $15.17 | 27,139,900 |
December 21 2009 | $15.03 | $15.21 | $15.00 | $15.10 | 35,588,700 |
December 18 2009 | $14.77 | $14.93 | $14.70 | $14.90 | 67,220,300 |
December 17 2009 | $14.98 | $14.99 | $14.78 | $14.81 | 33,439,200 |
December 16 2009 | $15.05 | $15.13 | $14.91 | $14.98 | 41,819,300 |
December 15 2009 | $15.21 | $15.27 | $14.99 | $15.00 | 52,394,700 |
December 14 2009 | $15.34 | $15.43 | $15.23 | $15.23 | 35,439,600 |
December 11 2009 | $15.36 | $15.37 | $15.12 | $15.18 | 27,735,900 |
December 10 2009 | $15.33 | $15.46 | $15.21 | $15.29 | 33,704,400 |
December 09 2009 | $15.19 | $15.26 | $14.97 | $15.24 | 38,449,700 |
December 08 2009 | $15.34 | $15.46 | $15.17 | $15.21 | 44,128,100 |
December 07 2009 | $15.40 | $15.59 | $15.39 | $15.46 | 33,094,700 |
December 04 2009 | $15.38 | $15.60 | $15.27 | $15.43 | 49,537,500 |
December 03 2009 | $15.32 | $15.45 | $15.22 | $15.22 | 35,484,600 |
December 02 2009 | $15.23 | $15.39 | $15.16 | $15.25 | 30,982,600 |
December 01 2009 | $14.97 | $15.33 | $14.94 | $15.28 | 39,946,800 |
November 30 2009 | $14.89 | $15.04 | $14.81 | $14.95 | 34,349,100 |
November 27 2009 | $14.75 | $15.02 | $14.70 | $14.93 | 21,773,900 |
November 25 2009 | $15.18 | $15.25 | $15.11 | $15.16 | 27,084,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.