The closing price for Cisco Systems (CSCO) in January 2003 was $8.61, on January 31, 2003. It was up 2% for the month. The latest price is $95.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2003 | $8.73 | $8.84 | $8.47 | $8.61 | 103,330,200 |
January 30 2003 | $9.17 | $9.24 | $8.90 | $8.93 | 68,226,500 |
January 29 2003 | $9.12 | $9.12 | $8.88 | $9.06 | 71,861,700 |
January 28 2003 | $8.93 | $9.22 | $8.88 | $9.15 | 64,116,500 |
January 27 2003 | $8.76 | $9.06 | $8.73 | $8.82 | 58,554,700 |
January 24 2003 | $9.36 | $9.37 | $8.88 | $8.92 | 70,564,100 |
January 23 2003 | $9.19 | $9.49 | $9.09 | $9.39 | 62,491,200 |
January 22 2003 | $9.13 | $9.26 | $8.95 | $8.98 | 64,965,500 |
January 21 2003 | $9.15 | $9.33 | $9.11 | $9.13 | 62,930,800 |
January 17 2003 | $9.45 | $9.47 | $9.04 | $9.09 | 81,310,000 |
January 16 2003 | $9.71 | $9.85 | $9.52 | $9.59 | 65,668,200 |
January 15 2003 | $10.02 | $10.06 | $9.74 | $9.77 | 61,992,300 |
January 14 2003 | $9.85 | $10.06 | $9.84 | $10.03 | 69,977,900 |
January 13 2003 | $9.96 | $9.99 | $9.68 | $9.83 | 66,314,800 |
January 10 2003 | $9.55 | $9.95 | $9.54 | $9.80 | 91,193,900 |
January 09 2003 | $9.46 | $9.72 | $9.43 | $9.62 | 75,284,400 |
January 08 2003 | $9.32 | $9.49 | $9.25 | $9.29 | 75,927,000 |
January 07 2003 | $9.20 | $9.46 | $9.16 | $9.40 | 83,998,600 |
January 06 2003 | $9.02 | $9.28 | $9.00 | $9.14 | 58,936,700 |
January 03 2003 | $8.74 | $8.98 | $8.73 | $8.95 | 50,891,700 |
January 02 2003 | $8.44 | $8.81 | $8.42 | $8.78 | 61,335,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.