The closing price for Cisco Systems (CSCO) in 2010 was $13.09, on December 31, 2010. It was down 16.1% for the year. The latest price is $73.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.10 | $13.10 | $12.99 | $13.09 | 28,677,200 |
December 30 2010 | $13.15 | $13.17 | $13.08 | $13.09 | 25,576,700 |
December 29 2010 | $13.26 | $13.27 | $13.10 | $13.10 | 32,977,000 |
December 28 2010 | $13.18 | $13.27 | $13.12 | $13.17 | 57,275,400 |
December 27 2010 | $12.84 | $13.20 | $12.82 | $13.05 | 62,054,900 |
December 23 2010 | $12.64 | $12.79 | $12.62 | $12.74 | 41,599,200 |
December 22 2010 | $12.64 | $12.66 | $12.62 | $12.66 | 42,787,100 |
December 21 2010 | $12.71 | $12.79 | $12.62 | $12.64 | 62,386,300 |
December 20 2010 | $12.67 | $12.76 | $12.63 | $12.70 | 49,113,500 |
December 17 2010 | $12.75 | $12.80 | $12.62 | $12.65 | 115,525,000 |
December 16 2010 | $12.58 | $12.79 | $12.57 | $12.78 | 61,253,000 |
December 15 2010 | $12.67 | $12.73 | $12.57 | $12.60 | 57,939,500 |
December 14 2010 | $12.72 | $12.86 | $12.63 | $12.64 | 57,015,900 |
December 13 2010 | $12.84 | $12.89 | $12.66 | $12.67 | 62,987,200 |
December 10 2010 | $12.78 | $12.79 | $12.62 | $12.75 | 64,813,100 |
December 09 2010 | $12.61 | $12.83 | $12.55 | $12.75 | 91,965,400 |
December 08 2010 | $12.53 | $12.59 | $12.50 | $12.52 | 53,976,900 |
December 07 2010 | $12.75 | $12.75 | $12.53 | $12.55 | 74,980,300 |
December 06 2010 | $12.50 | $12.68 | $12.47 | $12.57 | 79,017,400 |
December 03 2010 | $12.40 | $12.40 | $12.29 | $12.34 | 89,385,000 |
December 02 2010 | $12.53 | $12.55 | $12.37 | $12.44 | 113,636,300 |
December 01 2010 | $12.51 | $12.55 | $12.46 | $12.50 | 79,322,800 |
November 30 2010 | $12.45 | $12.52 | $12.38 | $12.40 | 63,406,700 |
November 29 2010 | $12.60 | $12.64 | $12.44 | $12.58 | 51,951,000 |
November 26 2010 | $12.61 | $12.76 | $12.56 | $12.61 | 26,257,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
