The closing price for Cisco Systems (CSCO) in 2011 was $11.77, on December 30, 2011. It was down 10.6% for the year. The latest price is $119.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $11.84 | $11.90 | $11.75 | $11.77 | 20,775,000 |
December 29 2011 | $11.81 | $11.89 | $11.81 | $11.88 | 17,640,100 |
December 28 2011 | $12.05 | $12.10 | $11.79 | $11.82 | 26,740,600 |
December 27 2011 | $12.03 | $12.13 | $12.02 | $12.09 | 22,932,400 |
December 23 2011 | $11.81 | $12.03 | $11.80 | $12.02 | 23,341,700 |
December 22 2011 | $11.72 | $11.86 | $11.70 | $11.80 | 37,599,700 |
December 21 2011 | $11.87 | $11.94 | $11.60 | $11.66 | 57,677,700 |
December 20 2011 | $11.66 | $12.03 | $11.66 | $11.98 | 44,825,500 |
December 19 2011 | $11.69 | $11.72 | $11.47 | $11.51 | 39,711,600 |
December 16 2011 | $11.84 | $12.06 | $11.68 | $11.68 | 94,963,600 |
December 15 2011 | $11.83 | $11.88 | $11.67 | $11.74 | 39,810,900 |
December 14 2011 | $12.02 | $12.04 | $11.64 | $11.70 | 59,671,000 |
December 13 2011 | $12.09 | $12.27 | $11.94 | $12.02 | 48,006,900 |
December 12 2011 | $12.12 | $12.17 | $11.89 | $12.06 | 44,118,300 |
December 09 2011 | $12.09 | $12.34 | $12.03 | $12.29 | 44,018,700 |
December 08 2011 | $12.28 | $12.41 | $12.01 | $12.09 | 47,298,800 |
December 07 2011 | $12.21 | $12.40 | $12.09 | $12.36 | 54,876,800 |
December 06 2011 | $12.22 | $12.30 | $12.18 | $12.19 | 29,136,200 |
December 05 2011 | $12.26 | $12.30 | $12.15 | $12.23 | 43,528,500 |
December 02 2011 | $12.16 | $12.35 | $12.06 | $12.07 | 46,249,200 |
December 01 2011 | $12.16 | $12.18 | $11.92 | $12.09 | 41,438,400 |
November 30 2011 | $11.87 | $12.23 | $11.82 | $12.13 | 74,532,800 |
November 29 2011 | $11.72 | $11.81 | $11.49 | $11.51 | 53,296,800 |
November 28 2011 | $11.66 | $11.78 | $11.61 | $11.72 | 45,992,200 |
November 25 2011 | $11.23 | $11.59 | $11.21 | $11.39 | 24,466,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.