The closing price for Cisco Systems (CSCO) in 2011 was $12.12, on December 30, 2011. It was down 10.6% for the year. The latest price is $63.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $12.19 | $12.26 | $12.10 | $12.12 | 20,779,980 |
December 29 2011 | $12.17 | $12.25 | $12.16 | $12.23 | 17,641,211 |
December 28 2011 | $12.41 | $12.46 | $12.14 | $12.17 | 26,741,359 |
December 27 2011 | $12.39 | $12.49 | $12.37 | $12.45 | 22,939,340 |
December 23 2011 | $12.17 | $12.39 | $12.15 | $12.38 | 23,347,801 |
December 22 2011 | $12.07 | $12.21 | $12.05 | $12.15 | 37,604,359 |
December 21 2011 | $12.22 | $12.30 | $11.94 | $12.01 | 57,677,621 |
December 20 2011 | $12.01 | $12.39 | $12.01 | $12.34 | 44,835,090 |
December 19 2011 | $12.04 | $12.07 | $11.81 | $11.86 | 39,711,539 |
December 16 2011 | $12.19 | $12.42 | $12.02 | $12.03 | 94,965,688 |
December 15 2011 | $12.18 | $12.23 | $12.02 | $12.09 | 39,810,809 |
December 14 2011 | $12.37 | $12.40 | $11.99 | $12.05 | 59,677,008 |
December 13 2011 | $12.45 | $12.64 | $12.29 | $12.38 | 48,006,879 |
December 12 2011 | $12.48 | $12.53 | $12.24 | $12.42 | 44,118,527 |
December 09 2011 | $12.45 | $12.71 | $12.39 | $12.66 | 44,022,672 |
December 08 2011 | $12.65 | $12.78 | $12.37 | $12.45 | 47,302,727 |
December 07 2011 | $12.57 | $12.77 | $12.45 | $12.73 | 54,878,160 |
December 06 2011 | $12.59 | $12.66 | $12.54 | $12.55 | 29,138,020 |
December 05 2011 | $12.63 | $12.66 | $12.51 | $12.60 | 43,530,121 |
December 02 2011 | $12.52 | $12.72 | $12.42 | $12.43 | 46,255,340 |
December 01 2011 | $12.52 | $12.55 | $12.28 | $12.45 | 41,444,398 |
November 30 2011 | $12.23 | $12.59 | $12.17 | $12.49 | 74,536,562 |
November 29 2011 | $12.07 | $12.17 | $11.84 | $11.85 | 53,298,578 |
November 28 2011 | $12.01 | $12.13 | $11.96 | $12.07 | 45,999,141 |
November 25 2011 | $11.56 | $11.93 | $11.54 | $11.73 | 24,466,199 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
