The closing price for Cisco Systems (CSCO) between April 1, 2001 and December 31, 2003 was $15.86, on December 31, 2003. It was up 52% in that time. The latest price is $66.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $15.56 | $16.02 | $15.54 | $15.86 | 90,798,651 |
Week of December 22 2003 | $15.63 | $15.74 | $15.53 | $15.54 | 73,356,024 |
Week of December 15 2003 | $16.06 | $16.10 | $15.29 | $15.57 | 254,676,160 |
Week of December 08 2003 | $15.51 | $16.00 | $15.03 | $15.77 | 261,771,175 |
Week of December 01 2003 | $15.00 | $15.78 | $14.94 | $15.54 | 269,767,648 |
Week of November 24 2003 | $14.65 | $15.04 | $14.63 | $14.86 | 119,562,704 |
Week of November 17 2003 | $14.40 | $14.66 | $14.10 | $14.51 | 200,875,851 |
Week of November 10 2003 | $14.63 | $15.05 | $14.40 | $14.57 | 219,523,274 |
Week of November 03 2003 | $13.86 | $15.14 | $13.86 | $14.62 | 375,344,640 |
Week of October 27 2003 | $13.00 | $13.83 | $12.97 | $13.70 | 204,841,363 |
Week of October 20 2003 | $13.58 | $13.90 | $12.59 | $12.96 | 210,818,722 |
Week of October 13 2003 | $13.76 | $14.02 | $13.50 | $13.51 | 179,437,634 |
Week of October 06 2003 | $13.66 | $14.00 | $13.21 | $13.61 | 196,323,212 |
Week of September 29 2003 | $13.16 | $13.76 | $12.63 | $13.59 | 275,518,102 |
Week of September 22 2003 | $13.50 | $14.06 | $13.05 | $13.06 | 295,026,460 |
Week of September 15 2003 | $13.56 | $14.11 | $13.29 | $13.76 | 245,554,679 |
Week of September 08 2003 | $13.44 | $13.78 | $13.23 | $13.52 | 273,791,765 |
Week of September 01 2003 | $12.64 | $13.65 | $12.55 | $13.36 | 285,445,719 |
Week of August 25 2003 | $12.23 | $12.68 | $12.15 | $12.53 | 195,864,454 |
Week of August 18 2003 | $11.72 | $12.63 | $11.69 | $12.30 | 238,183,852 |
Week of August 11 2003 | $11.53 | $11.77 | $11.41 | $11.64 | 196,243,421 |
Week of August 04 2003 | $12.64 | $12.66 | $11.40 | $11.51 | 382,409,613 |
Week of July 28 2003 | $12.57 | $12.97 | $12.25 | $12.53 | 273,268,086 |
Week of July 21 2003 | $11.80 | $12.57 | $11.49 | $12.49 | 281,425,617 |
Week of July 14 2003 | $12.47 | $12.57 | $11.49 | $11.71 | 249,559,582 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
