The closing price for Cisco Systems (CSCO) between 2016 and 2016 was $22.56, on December 30, 2016. It was up 17.6% in that time. The latest price is $106.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $22.81 | $22.84 | $22.49 | $22.56 | 20,190,000 |
December 29 2016 | $22.67 | $22.80 | $22.64 | $22.74 | 10,995,600 |
December 28 2016 | $22.91 | $22.97 | $22.65 | $22.71 | 12,022,200 |
December 27 2016 | $22.87 | $23.00 | $22.84 | $22.90 | 14,175,500 |
December 23 2016 | $22.80 | $22.84 | $22.69 | $22.79 | 9,167,500 |
December 22 2016 | $22.69 | $22.75 | $22.58 | $22.74 | 12,935,800 |
December 21 2016 | $22.91 | $22.91 | $22.70 | $22.71 | 14,488,900 |
December 20 2016 | $23.01 | $23.04 | $22.74 | $22.81 | 17,475,200 |
December 19 2016 | $22.88 | $23.04 | $22.80 | $22.95 | 18,178,500 |
December 16 2016 | $22.91 | $22.93 | $22.59 | $22.83 | 45,875,500 |
December 15 2016 | $22.83 | $22.99 | $22.77 | $22.86 | 20,914,100 |
December 14 2016 | $22.84 | $23.19 | $22.70 | $22.74 | 27,556,000 |
December 13 2016 | $22.62 | $22.87 | $22.54 | $22.83 | 25,052,900 |
December 12 2016 | $22.45 | $22.54 | $22.41 | $22.52 | 17,287,800 |
December 09 2016 | $22.38 | $22.44 | $22.19 | $22.44 | 21,362,000 |
December 08 2016 | $22.47 | $22.64 | $22.33 | $22.35 | 21,369,900 |
December 07 2016 | $22.00 | $22.42 | $21.88 | $22.35 | 30,180,100 |
December 06 2016 | $21.96 | $22.09 | $21.82 | $21.89 | 27,352,100 |
December 05 2016 | $21.89 | $22.09 | $21.86 | $22.04 | 20,865,800 |
December 02 2016 | $21.88 | $22.06 | $21.74 | $21.83 | 27,069,500 |
December 01 2016 | $22.27 | $22.28 | $21.94 | $21.98 | 25,996,200 |
November 30 2016 | $22.21 | $22.35 | $22.15 | $22.26 | 26,224,900 |
November 29 2016 | $22.35 | $22.47 | $22.24 | $22.27 | 23,553,700 |
November 28 2016 | $22.45 | $22.46 | $22.26 | $22.33 | 21,468,900 |
November 25 2016 | $22.09 | $22.50 | $22.06 | $22.46 | 17,678,900 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.