The closing price for Cisco Systems (CSCO) in 2006 was $18.24, on December 29, 2006. It was up 58.8% for the year. The latest price is $58.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $18.24 | $18.44 | $18.21 | $18.24 | 27,134,699 |
December 28 2006 | $18.21 | $18.40 | $18.18 | $18.30 | 34,813,898 |
December 27 2006 | $18.22 | $18.35 | $17.90 | $18.22 | 25,673,029 |
December 26 2006 | $18.04 | $18.24 | $17.92 | $18.14 | 18,185,270 |
December 22 2006 | $18.24 | $18.30 | $17.97 | $17.97 | 27,396,961 |
December 21 2006 | $18.35 | $18.42 | $18.16 | $18.21 | 32,389,430 |
December 20 2006 | $18.47 | $18.48 | $18.27 | $18.28 | 31,870,020 |
December 19 2006 | $18.34 | $18.52 | $18.22 | $18.44 | 38,548,719 |
December 18 2006 | $18.42 | $18.66 | $18.30 | $18.42 | 46,252,922 |
December 15 2006 | $18.30 | $18.53 | $18.24 | $18.39 | 66,767,211 |
December 14 2006 | $18.16 | $18.31 | $18.14 | $18.22 | 37,894,820 |
December 13 2006 | $18.24 | $18.25 | $17.97 | $18.18 | 42,927,461 |
December 12 2006 | $18.10 | $18.28 | $17.86 | $18.07 | 43,353,441 |
December 11 2006 | $17.95 | $18.34 | $17.92 | $18.09 | 43,034,281 |
December 08 2006 | $17.94 | $18.12 | $17.85 | $18.00 | 29,495,510 |
December 07 2006 | $18.16 | $18.22 | $17.94 | $17.94 | 31,414,730 |
December 06 2006 | $18.10 | $18.20 | $17.98 | $18.08 | 34,079,578 |
December 05 2006 | $18.28 | $18.31 | $18.02 | $18.04 | 43,068,812 |
December 04 2006 | $17.97 | $18.40 | $17.92 | $18.18 | 68,450,000 |
December 01 2006 | $17.98 | $18.07 | $17.65 | $17.81 | 46,986,398 |
November 30 2006 | $18.03 | $18.05 | $17.88 | $17.96 | 45,845,020 |
November 29 2006 | $18.05 | $18.22 | $17.95 | $18.07 | 68,137,477 |
November 28 2006 | $17.09 | $18.10 | $17.08 | $18.04 | 108,595,305 |
November 27 2006 | $17.86 | $17.94 | $17.17 | $17.22 | 63,746,492 |
November 24 2006 | $17.82 | $17.94 | $17.51 | $17.91 | 13,488,790 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
