The closing price for Cisco Systems (CSCO) between 1991 and 2010 was $12.92, on December 31, 2010. It was up 12,925.7% in that time. The latest price is $113.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $12.35 | $13.10 | $12.14 | $12.92 | 1,404,265,100 |
November 2010 | $14.66 | $15.71 | $12.22 | $12.24 | 2,260,755,000 |
October 2010 | $14.13 | $15.27 | $13.73 | $14.60 | 874,713,700 |
September 2010 | $13.00 | $14.25 | $12.93 | $13.99 | 1,203,729,400 |
August 2010 | $14.97 | $15.89 | $12.66 | $12.77 | 1,496,467,500 |
July 2010 | $13.54 | $16.61 | $13.37 | $14.74 | 1,068,619,500 |
June 2010 | $14.65 | $15.29 | $13.57 | $13.61 | 1,305,853,900 |
May 2010 | $17.26 | $17.69 | $14.41 | $14.79 | 1,443,471,900 |
April 2010 | $16.73 | $17.72 | $16.39 | $17.20 | 919,580,200 |
March 2010 | $15.54 | $17.15 | $15.53 | $16.63 | 1,169,108,100 |
February 2010 | $14.47 | $15.62 | $14.29 | $15.54 | 1,037,381,000 |
January 2010 | $15.40 | $16.03 | $14.28 | $14.35 | 930,989,500 |
December 2009 | $14.97 | $15.60 | $14.70 | $15.29 | 744,363,700 |
November 2009 | $14.61 | $15.40 | $14.40 | $14.95 | 849,170,600 |
October 2009 | $14.91 | $15.86 | $14.42 | $14.57 | 960,109,000 |
September 2009 | $13.71 | $15.25 | $13.46 | $15.04 | 1,031,663,000 |
August 2009 | $14.19 | $14.52 | $13.21 | $13.80 | 979,868,600 |
July 2009 | $12.03 | $14.31 | $11.38 | $14.06 | 1,139,848,800 |
June 2009 | $12.23 | $13.00 | $11.66 | $11.91 | 1,157,147,500 |
May 2009 | $12.29 | $12.77 | $11.25 | $11.82 | 1,121,282,300 |
April 2009 | $10.55 | $12.73 | $10.41 | $12.34 | 1,133,287,300 |
March 2009 | $9.15 | $11.11 | $8.69 | $10.71 | 1,353,537,700 |
February 2009 | $9.49 | $10.92 | $9.13 | $9.31 | 1,131,979,800 |
January 2009 | $10.48 | $11.48 | $9.52 | $9.56 | 1,106,201,100 |
December 2008 | $10.32 | $11.45 | $9.40 | $10.41 | 1,121,765,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.