The closing price for Cisco Systems (CSCO) between 1999 and 2001 was $11.78, on December 31, 2001. It was down 23.3% in that time. The latest price is $70.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $12.00 | $12.31 | $11.75 | $11.78 | 61,513,301 |
Week of December 24 2001 | $11.86 | $12.32 | $11.71 | $12.06 | 137,560,898 |
Week of December 17 2001 | $12.54 | $12.91 | $11.76 | $11.83 | 369,636,207 |
Week of December 10 2001 | $13.60 | $13.91 | $12.23 | $12.61 | 350,241,907 |
Week of December 03 2001 | $13.03 | $14.26 | $12.85 | $13.77 | 404,573,903 |
Week of November 26 2001 | $12.88 | $13.34 | $12.26 | $13.30 | 352,850,203 |
Week of November 19 2001 | $13.10 | $13.51 | $12.17 | $12.74 | 225,039,897 |
Week of November 12 2001 | $12.48 | $13.15 | $12.04 | $13.02 | 389,269,304 |
Week of November 05 2001 | $11.62 | $12.94 | $11.45 | $12.49 | 532,564,117 |
Week of October 29 2001 | $11.21 | $11.51 | $10.45 | $11.23 | 392,370,304 |
Week of October 22 2001 | $10.75 | $11.60 | $10.51 | $11.25 | 385,337,894 |
Week of October 15 2001 | $10.83 | $11.35 | $10.06 | $10.88 | 362,593,211 |
Week of October 08 2001 | $9.37 | $11.32 | $9.34 | $11.03 | 437,248,817 |
Week of October 01 2001 | $7.84 | $9.78 | $7.25 | $9.72 | 562,572,219 |
Week of September 24 2001 | $8.18 | $8.55 | $7.18 | $7.92 | 475,206,610 |
Week of September 17 2001 | $8.61 | $9.49 | $7.72 | $7.87 | 519,970,321 |
Week of September 10 2001 | $9.14 | $9.58 | $9.08 | $9.41 | 68,496,797 |
Week of September 03 2001 | $10.47 | $10.83 | $9.12 | $9.34 | 314,177,800 |
Week of August 27 2001 | $11.84 | $11.92 | $10.25 | $10.62 | 265,526,509 |
Week of August 20 2001 | $10.75 | $12.10 | $10.25 | $11.87 | 283,698,504 |
Week of August 13 2001 | $11.89 | $11.97 | $10.51 | $10.81 | 221,353,296 |
Week of August 06 2001 | $12.87 | $13.01 | $11.42 | $11.92 | 299,326,606 |
Week of July 30 2001 | $12.39 | $13.50 | $12.07 | $13.04 | 303,155,297 |
Week of July 23 2001 | $12.24 | $12.75 | $11.66 | $12.40 | 290,878,102 |
Week of July 16 2001 | $11.93 | $12.11 | $10.94 | $11.70 | 288,991,906 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
