The closing price for Cisco Systems (CSCO) in 2010 was $13.41, on December 31, 2010. It was down 16.1% for the year. The latest price is $58.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $13.42 | $13.42 | $13.31 | $13.41 | 28,712,420 |
December 30 2010 | $13.47 | $13.49 | $13.40 | $13.41 | 25,581,990 |
December 29 2010 | $13.58 | $13.59 | $13.42 | $13.42 | 32,976,809 |
December 28 2010 | $13.50 | $13.59 | $13.44 | $13.49 | 57,275,352 |
December 27 2010 | $13.15 | $13.52 | $13.13 | $13.36 | 62,054,578 |
December 23 2010 | $12.95 | $13.10 | $12.92 | $13.05 | 41,614,141 |
December 22 2010 | $12.95 | $12.97 | $12.93 | $12.96 | 42,787,070 |
December 21 2010 | $13.02 | $13.10 | $12.92 | $12.94 | 62,386,090 |
December 20 2010 | $12.98 | $13.07 | $12.94 | $13.00 | 49,113,500 |
December 17 2010 | $13.06 | $13.11 | $12.92 | $12.96 | 115,525,000 |
December 16 2010 | $12.88 | $13.10 | $12.88 | $13.09 | 61,252,969 |
December 15 2010 | $12.98 | $13.04 | $12.88 | $12.90 | 57,939,301 |
December 14 2010 | $13.02 | $13.17 | $12.94 | $12.95 | 57,054,594 |
December 13 2010 | $13.16 | $13.20 | $12.96 | $12.98 | 62,987,121 |
December 10 2010 | $13.09 | $13.10 | $12.93 | $13.06 | 64,813,047 |
December 09 2010 | $12.92 | $13.14 | $12.85 | $13.06 | 91,965,367 |
December 08 2010 | $12.84 | $12.89 | $12.80 | $12.83 | 53,976,871 |
December 07 2010 | $13.06 | $13.06 | $12.83 | $12.85 | 74,980,250 |
December 06 2010 | $12.80 | $12.99 | $12.77 | $12.88 | 79,017,391 |
December 03 2010 | $12.70 | $12.71 | $12.59 | $12.64 | 89,384,945 |
December 02 2010 | $12.83 | $12.86 | $12.67 | $12.74 | 113,701,398 |
December 01 2010 | $12.82 | $12.85 | $12.77 | $12.81 | 79,322,758 |
November 30 2010 | $12.75 | $12.83 | $12.68 | $12.70 | 63,406,660 |
November 29 2010 | $12.90 | $12.95 | $12.75 | $12.89 | 51,959,113 |
November 26 2010 | $12.92 | $13.07 | $12.87 | $12.95 | 26,258,170 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
