The closing price for Cisco Systems (CSCO) in 2003 was $15.54, on December 31, 2003. It was up 84.8% for the year. The latest price is $121.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $15.50 | $15.59 | $15.38 | $15.54 | 30,388,600 |
December 30 2003 | $15.59 | $15.67 | $15.40 | $15.47 | 28,734,500 |
December 29 2003 | $15.25 | $15.70 | $15.22 | $15.65 | 31,670,500 |
December 26 2003 | $15.28 | $15.37 | $15.23 | $15.23 | 7,099,200 |
December 24 2003 | $15.32 | $15.38 | $15.27 | $15.31 | 10,683,900 |
December 23 2003 | $15.32 | $15.40 | $15.22 | $15.35 | 28,410,600 |
December 22 2003 | $15.31 | $15.42 | $15.26 | $15.38 | 27,160,100 |
December 19 2003 | $15.54 | $15.55 | $15.20 | $15.25 | 61,620,400 |
December 18 2003 | $15.08 | $15.54 | $15.08 | $15.50 | 51,439,900 |
December 17 2003 | $15.25 | $15.34 | $14.98 | $15.06 | 43,194,700 |
December 16 2003 | $15.24 | $15.54 | $15.14 | $15.24 | 43,183,900 |
December 15 2003 | $15.74 | $15.77 | $15.32 | $15.38 | 55,187,900 |
December 12 2003 | $15.31 | $15.45 | $15.13 | $15.45 | 38,349,800 |
December 11 2003 | $15.19 | $15.38 | $15.04 | $15.34 | 51,500,700 |
December 10 2003 | $15.00 | $15.31 | $14.91 | $15.25 | 64,492,100 |
December 09 2003 | $15.63 | $15.68 | $14.72 | $14.90 | 67,079,200 |
December 08 2003 | $15.20 | $15.63 | $15.19 | $15.57 | 39,845,800 |
December 05 2003 | $15.26 | $15.29 | $15.15 | $15.23 | 42,335,500 |
December 04 2003 | $15.21 | $15.46 | $15.18 | $15.38 | 70,632,500 |
December 03 2003 | $14.89 | $15.26 | $14.83 | $14.94 | 66,001,400 |
December 02 2003 | $14.82 | $14.90 | $14.79 | $14.82 | 38,504,900 |
December 01 2003 | $14.70 | $14.91 | $14.64 | $14.86 | 51,925,600 |
November 28 2003 | $14.56 | $14.66 | $14.50 | $14.56 | 13,572,800 |
November 26 2003 | $14.63 | $14.66 | $14.38 | $14.63 | 29,278,500 |
November 25 2003 | $14.66 | $14.72 | $14.49 | $14.50 | 37,852,900 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.