The closing price for Cisco Systems (CSCO) in 2007 was $17.42, on December 31, 2007. It was down 1.4% for the year. The latest price is $82.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.54 | $17.70 | $17.38 | $17.42 | 60,736,600 |
December 28 2007 | $17.99 | $18.15 | $17.53 | $17.74 | 46,861,200 |
December 27 2007 | $18.12 | $18.27 | $17.81 | $17.89 | 46,568,900 |
December 26 2007 | $18.44 | $18.46 | $18.15 | $18.27 | 35,458,200 |
December 24 2007 | $18.46 | $18.63 | $18.42 | $18.48 | 16,474,100 |
December 21 2007 | $18.45 | $18.66 | $18.29 | $18.41 | 69,126,500 |
December 20 2007 | $18.41 | $18.42 | $18.12 | $18.20 | 47,296,000 |
December 19 2007 | $18.11 | $18.34 | $18.00 | $18.14 | 33,411,700 |
December 18 2007 | $18.11 | $18.32 | $17.75 | $18.12 | 49,890,100 |
December 17 2007 | $18.40 | $18.44 | $17.97 | $17.99 | 43,977,000 |
December 14 2007 | $18.66 | $19.08 | $18.35 | $18.44 | 53,644,700 |
December 13 2007 | $18.59 | $19.01 | $18.55 | $18.70 | 55,224,800 |
December 12 2007 | $18.61 | $18.95 | $18.26 | $18.54 | 86,656,700 |
December 11 2007 | $17.91 | $18.66 | $17.89 | $18.03 | 90,163,900 |
December 10 2007 | $17.81 | $18.02 | $17.65 | $17.80 | 58,231,300 |
December 07 2007 | $18.01 | $18.04 | $17.66 | $17.67 | 56,313,400 |
December 06 2007 | $17.80 | $17.99 | $17.70 | $17.89 | 53,056,600 |
December 05 2007 | $17.66 | $17.90 | $17.45 | $17.69 | 66,642,200 |
December 04 2007 | $17.67 | $17.70 | $17.26 | $17.35 | 71,486,400 |
December 03 2007 | $18.02 | $18.18 | $17.72 | $17.74 | 52,984,900 |
November 30 2007 | $18.28 | $18.28 | $17.81 | $18.03 | 65,641,700 |
November 29 2007 | $17.90 | $18.20 | $17.89 | $18.12 | 42,602,000 |
November 28 2007 | $17.96 | $18.30 | $17.89 | $18.05 | 71,609,300 |
November 27 2007 | $17.78 | $18.01 | $17.33 | $17.69 | 70,141,600 |
November 26 2007 | $18.51 | $18.53 | $17.65 | $17.70 | 84,568,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
