The closing price for Cisco Systems (CSCO) between April 1, 2001 and December 31, 2003 was $15.95, on December 31, 2003. It was up 52% in that time. The latest price is $59.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $15.66 | $16.12 | $15.63 | $15.95 | 90,798,651 |
Week of December 22 2003 | $15.72 | $15.83 | $15.62 | $15.64 | 73,356,024 |
Week of December 15 2003 | $16.16 | $16.20 | $15.38 | $15.66 | 254,676,160 |
Week of December 08 2003 | $15.60 | $16.10 | $15.12 | $15.86 | 261,771,175 |
Week of December 01 2003 | $15.09 | $15.87 | $15.03 | $15.64 | 269,767,648 |
Week of November 24 2003 | $14.74 | $15.13 | $14.72 | $14.95 | 119,562,704 |
Week of November 17 2003 | $14.49 | $14.75 | $14.19 | $14.60 | 200,875,851 |
Week of November 10 2003 | $14.72 | $15.14 | $14.49 | $14.66 | 219,523,274 |
Week of November 03 2003 | $13.95 | $15.24 | $13.95 | $14.71 | 375,344,640 |
Week of October 27 2003 | $13.08 | $13.91 | $13.04 | $13.78 | 204,841,363 |
Week of October 20 2003 | $13.66 | $13.98 | $12.67 | $13.04 | 210,818,722 |
Week of October 13 2003 | $13.85 | $14.10 | $13.58 | $13.59 | 179,437,634 |
Week of October 06 2003 | $13.74 | $14.08 | $13.29 | $13.69 | 196,323,212 |
Week of September 29 2003 | $13.23 | $13.84 | $12.71 | $13.67 | 275,518,102 |
Week of September 22 2003 | $13.58 | $14.14 | $13.13 | $13.14 | 295,026,460 |
Week of September 15 2003 | $13.64 | $14.20 | $13.37 | $13.84 | 245,554,679 |
Week of September 08 2003 | $13.52 | $13.86 | $13.31 | $13.60 | 273,791,765 |
Week of September 01 2003 | $12.72 | $13.73 | $12.63 | $13.44 | 285,445,719 |
Week of August 25 2003 | $12.31 | $12.75 | $12.23 | $12.60 | 195,864,454 |
Week of August 18 2003 | $11.79 | $12.71 | $11.76 | $12.37 | 238,183,852 |
Week of August 11 2003 | $11.59 | $11.84 | $11.48 | $11.71 | 196,243,421 |
Week of August 04 2003 | $12.72 | $12.74 | $11.47 | $11.57 | 382,409,613 |
Week of July 28 2003 | $12.65 | $13.04 | $12.32 | $12.61 | 273,268,086 |
Week of July 21 2003 | $11.87 | $12.64 | $11.56 | $12.56 | 281,425,617 |
Week of July 14 2003 | $12.54 | $12.65 | $11.56 | $11.78 | 249,559,582 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
