The closing price for Cisco Systems (CSCO) in February 2010 was $16.13, on February 26, 2010. It was up 7.4% for the month. The latest price is $60.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2010 | $16.15 | $16.21 | $16.05 | $16.13 | 30,727,510 |
February 25 2010 | $15.91 | $16.17 | $15.82 | $16.13 | 37,112,488 |
February 24 2010 | $15.97 | $16.21 | $15.96 | $16.13 | 33,183,891 |
February 23 2010 | $16.01 | $16.06 | $15.79 | $15.94 | 36,289,262 |
February 22 2010 | $16.17 | $16.21 | $16.01 | $16.11 | 31,379,801 |
February 19 2010 | $15.99 | $16.16 | $15.95 | $16.15 | 38,782,047 |
February 18 2010 | $15.94 | $16.15 | $15.84 | $16.09 | 41,154,602 |
February 17 2010 | $15.90 | $15.97 | $15.74 | $15.95 | 48,507,160 |
February 16 2010 | $15.88 | $15.91 | $15.77 | $15.91 | 46,760,219 |
February 12 2010 | $15.72 | $15.77 | $15.58 | $15.75 | 56,456,379 |
February 11 2010 | $15.69 | $15.90 | $15.60 | $15.86 | 42,462,559 |
February 10 2010 | $15.81 | $15.91 | $15.66 | $15.75 | 50,574,102 |
February 09 2010 | $15.77 | $15.91 | $15.63 | $15.83 | 60,339,781 |
February 08 2010 | $15.76 | $15.84 | $15.56 | $15.58 | 69,908,953 |
February 05 2010 | $15.44 | $15.83 | $15.35 | $15.71 | 99,148,516 |
February 04 2010 | $15.52 | $15.75 | $15.31 | $15.35 | 126,098,602 |
February 03 2010 | $15.35 | $15.41 | $15.15 | $15.29 | 80,035,484 |
February 02 2010 | $15.12 | $15.32 | $14.92 | $15.26 | 54,108,898 |
February 01 2010 | $15.01 | $15.20 | $14.83 | $15.07 | 54,386,090 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
