The closing price for Cisco Systems (CSCO) in 2011 was $11.97, on December 30, 2011. It was down 10.6% for the year. The latest price is $69.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $12.04 | $12.11 | $11.95 | $11.97 | 20,779,980 |
December 29 2011 | $12.01 | $12.09 | $12.01 | $12.08 | 17,641,211 |
December 28 2011 | $12.25 | $12.30 | $11.99 | $12.02 | 26,741,359 |
December 27 2011 | $12.23 | $12.34 | $12.22 | $12.30 | 22,939,340 |
December 23 2011 | $12.01 | $12.24 | $12.00 | $12.22 | 23,347,801 |
December 22 2011 | $11.92 | $12.06 | $11.89 | $12.00 | 37,604,359 |
December 21 2011 | $12.07 | $12.15 | $11.79 | $11.86 | 57,677,621 |
December 20 2011 | $11.86 | $12.23 | $11.85 | $12.18 | 44,835,090 |
December 19 2011 | $11.89 | $11.92 | $11.66 | $11.71 | 39,711,539 |
December 16 2011 | $12.04 | $12.26 | $11.87 | $11.87 | 94,965,688 |
December 15 2011 | $12.03 | $12.08 | $11.87 | $11.94 | 39,810,809 |
December 14 2011 | $12.22 | $12.24 | $11.83 | $11.90 | 59,677,008 |
December 13 2011 | $12.29 | $12.48 | $12.14 | $12.22 | 48,006,879 |
December 12 2011 | $12.32 | $12.38 | $12.09 | $12.26 | 44,118,527 |
December 09 2011 | $12.30 | $12.55 | $12.24 | $12.50 | 44,022,672 |
December 08 2011 | $12.49 | $12.62 | $12.21 | $12.29 | 47,302,727 |
December 07 2011 | $12.42 | $12.61 | $12.29 | $12.57 | 54,878,160 |
December 06 2011 | $12.43 | $12.50 | $12.38 | $12.40 | 29,138,020 |
December 05 2011 | $12.47 | $12.50 | $12.35 | $12.44 | 43,530,121 |
December 02 2011 | $12.36 | $12.56 | $12.26 | $12.28 | 46,255,340 |
December 01 2011 | $12.36 | $12.39 | $12.13 | $12.30 | 41,444,398 |
November 30 2011 | $12.07 | $12.44 | $12.02 | $12.34 | 74,536,562 |
November 29 2011 | $11.92 | $12.01 | $11.69 | $11.70 | 53,298,578 |
November 28 2011 | $11.86 | $11.98 | $11.81 | $11.92 | 45,999,141 |
November 25 2011 | $11.42 | $11.78 | $11.40 | $11.58 | 24,466,199 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
