The closing price for Cisco Systems (CSCO) between 1990 and 2010 was $13.16, on December 31, 2010. It was up 26,064.2% in that time. The latest price is $67.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $12.58 | $13.34 | $12.36 | $13.16 | 1,404,422,962 |
November 2010 | $14.93 | $16.00 | $12.45 | $12.46 | 2,261,132,224 |
October 2010 | $14.39 | $15.55 | $13.99 | $14.87 | 874,803,612 |
September 2010 | $13.24 | $14.51 | $13.17 | $14.25 | 1,203,818,810 |
August 2010 | $15.24 | $16.18 | $12.89 | $13.00 | 1,497,063,775 |
July 2010 | $13.79 | $16.91 | $13.62 | $15.01 | 1,068,734,907 |
June 2010 | $14.92 | $15.57 | $13.82 | $13.86 | 1,306,050,402 |
May 2010 | $17.58 | $18.01 | $14.68 | $15.07 | 1,443,547,147 |
April 2010 | $17.04 | $18.05 | $16.69 | $17.52 | 919,628,127 |
March 2010 | $15.83 | $17.47 | $15.82 | $16.93 | 1,169,171,404 |
February 2010 | $14.73 | $15.91 | $14.56 | $15.83 | 1,037,416,344 |
January 2010 | $15.68 | $16.33 | $14.54 | $14.62 | 931,049,942 |
December 2009 | $15.24 | $15.89 | $14.98 | $15.57 | 744,410,263 |
November 2009 | $14.88 | $15.68 | $14.67 | $15.22 | 849,200,984 |
October 2009 | $15.19 | $16.15 | $14.69 | $14.84 | 960,179,957 |
September 2009 | $13.96 | $15.53 | $13.71 | $15.31 | 1,031,725,862 |
August 2009 | $14.45 | $14.79 | $13.45 | $14.05 | 979,953,065 |
July 2009 | $12.26 | $14.57 | $11.59 | $14.32 | 1,139,918,855 |
June 2009 | $12.46 | $13.24 | $11.87 | $12.13 | 1,157,208,016 |
May 2009 | $12.52 | $13.01 | $11.46 | $12.04 | 1,121,379,410 |
April 2009 | $10.74 | $12.97 | $10.60 | $12.57 | 1,133,360,427 |
March 2009 | $9.32 | $11.31 | $8.85 | $10.91 | 1,353,813,274 |
February 2009 | $9.67 | $11.12 | $9.30 | $9.48 | 1,132,018,475 |
January 2009 | $10.68 | $11.70 | $9.70 | $9.74 | 1,106,553,121 |
December 2008 | $10.51 | $11.66 | $9.57 | $10.60 | 1,123,071,176 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
