The closing price for Cisco Systems (CSCO) in 2008 was $10.41, on December 31, 2008. It was down 39.6% for the year. The latest price is $116.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.33 | $10.57 | $10.30 | $10.41 | 37,513,700 |
December 30 2008 | $10.25 | $10.38 | $10.18 | $10.37 | 31,088,100 |
December 29 2008 | $10.32 | $10.38 | $10.05 | $10.23 | 33,239,800 |
December 26 2008 | $10.45 | $10.49 | $10.28 | $10.39 | 15,163,400 |
December 24 2008 | $10.38 | $10.49 | $10.35 | $10.44 | 11,592,100 |
December 23 2008 | $10.49 | $10.63 | $10.26 | $10.37 | 30,390,900 |
December 22 2008 | $10.61 | $10.67 | $10.21 | $10.46 | 38,808,800 |
December 19 2008 | $10.63 | $10.83 | $10.60 | $10.63 | 62,204,500 |
December 18 2008 | $10.78 | $10.80 | $10.50 | $10.64 | 52,399,400 |
December 17 2008 | $10.97 | $11.08 | $10.67 | $10.76 | 62,795,800 |
December 16 2008 | $10.88 | $11.15 | $10.66 | $11.13 | 77,761,400 |
December 15 2008 | $10.78 | $10.87 | $10.55 | $10.76 | 40,172,200 |
December 12 2008 | $10.56 | $10.98 | $10.55 | $10.85 | 47,006,400 |
December 11 2008 | $10.94 | $11.27 | $10.75 | $10.80 | 56,266,400 |
December 10 2008 | $11.05 | $11.34 | $10.91 | $11.07 | 50,807,000 |
December 09 2008 | $10.80 | $11.45 | $10.70 | $10.96 | 67,340,200 |
December 08 2008 | $10.54 | $11.15 | $10.51 | $11.02 | 82,284,800 |
December 05 2008 | $9.68 | $10.28 | $9.40 | $10.18 | 67,565,800 |
December 04 2008 | $10.00 | $10.28 | $9.59 | $9.79 | 59,171,400 |
December 03 2008 | $9.52 | $10.24 | $9.49 | $10.23 | 69,603,400 |
December 02 2008 | $9.69 | $9.83 | $9.42 | $9.79 | 65,674,100 |
December 01 2008 | $10.32 | $10.33 | $9.54 | $9.56 | 62,915,800 |
November 28 2008 | $10.34 | $10.57 | $10.32 | $10.56 | 22,344,900 |
November 26 2008 | $9.71 | $10.53 | $9.69 | $10.47 | 54,903,300 |
November 25 2008 | $10.53 | $10.53 | $9.76 | $9.85 | 82,904,500 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.