The closing price for Cisco Systems (CSCO) in January 2003 was $8.57, on January 31, 2003. It was up 2% for the month. The latest price is $113.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2003 | $8.69 | $8.81 | $8.44 | $8.57 | 103,330,200 |
January 30 2003 | $9.14 | $9.21 | $8.87 | $8.89 | 68,226,500 |
January 29 2003 | $9.09 | $9.09 | $8.84 | $9.03 | 71,861,700 |
January 28 2003 | $8.90 | $9.19 | $8.85 | $9.12 | 64,116,500 |
January 27 2003 | $8.73 | $9.02 | $8.69 | $8.79 | 58,554,700 |
January 24 2003 | $9.33 | $9.34 | $8.85 | $8.89 | 70,564,100 |
January 23 2003 | $9.16 | $9.46 | $9.05 | $9.36 | 62,491,200 |
January 22 2003 | $9.10 | $9.22 | $8.91 | $8.95 | 64,965,500 |
January 21 2003 | $9.12 | $9.30 | $9.07 | $9.09 | 62,930,800 |
January 17 2003 | $9.42 | $9.44 | $9.01 | $9.06 | 81,310,000 |
January 16 2003 | $9.67 | $9.81 | $9.48 | $9.55 | 65,668,200 |
January 15 2003 | $9.98 | $10.02 | $9.70 | $9.73 | 61,992,300 |
January 14 2003 | $9.81 | $10.02 | $9.80 | $9.99 | 69,977,900 |
January 13 2003 | $9.92 | $9.95 | $9.64 | $9.80 | 66,314,800 |
January 10 2003 | $9.52 | $9.91 | $9.51 | $9.76 | 91,193,900 |
January 09 2003 | $9.43 | $9.69 | $9.39 | $9.59 | 75,284,400 |
January 08 2003 | $9.28 | $9.46 | $9.21 | $9.26 | 75,927,000 |
January 07 2003 | $9.17 | $9.43 | $9.13 | $9.36 | 83,998,600 |
January 06 2003 | $8.98 | $9.25 | $8.96 | $9.11 | 58,936,700 |
January 03 2003 | $8.71 | $8.95 | $8.69 | $8.92 | 50,891,700 |
January 02 2003 | $8.41 | $8.78 | $8.39 | $8.75 | 61,335,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.