The closing price for Cisco Systems (CSCO) in January 2012 was $12.83, on January 31, 2012. It was up 5.9% for the month. The latest price is $96.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2012 | $12.86 | $12.88 | $12.70 | $12.83 | 40,629,600 |
January 30 2012 | $12.67 | $12.82 | $12.58 | $12.77 | 31,384,800 |
January 27 2012 | $12.79 | $12.86 | $12.64 | $12.77 | 43,539,600 |
January 26 2012 | $13.04 | $13.05 | $12.87 | $12.95 | 36,818,500 |
January 25 2012 | $12.93 | $12.98 | $12.72 | $12.95 | 37,205,000 |
January 24 2012 | $12.90 | $12.97 | $12.77 | $12.94 | 30,828,500 |
January 23 2012 | $12.96 | $13.11 | $12.77 | $12.95 | 50,013,100 |
January 20 2012 | $12.90 | $13.02 | $12.85 | $13.01 | 42,046,700 |
January 19 2012 | $12.85 | $13.03 | $12.80 | $12.92 | 52,482,100 |
January 18 2012 | $12.65 | $12.82 | $12.62 | $12.76 | 56,573,500 |
January 17 2012 | $12.56 | $12.62 | $12.48 | $12.61 | 40,402,800 |
January 13 2012 | $12.41 | $12.52 | $12.33 | $12.45 | 32,143,700 |
January 12 2012 | $12.49 | $12.54 | $12.38 | $12.51 | 31,101,700 |
January 11 2012 | $12.37 | $12.50 | $12.32 | $12.45 | 32,482,200 |
January 10 2012 | $12.46 | $12.57 | $12.26 | $12.30 | 45,488,300 |
January 09 2012 | $12.32 | $12.47 | $12.27 | $12.39 | 37,811,500 |
January 06 2012 | $12.38 | $12.41 | $12.30 | $12.31 | 27,796,900 |
January 05 2012 | $12.36 | $12.41 | $12.19 | $12.36 | 37,865,300 |
January 04 2012 | $12.04 | $12.41 | $11.98 | $12.40 | 52,927,700 |
January 03 2012 | $12.11 | $12.32 | $12.07 | $12.17 | 41,236,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.