The closing price for Cisco Systems (CSCO) in 2002 was $8.48, on December 31, 2002. It was down 29% for the year. The latest price is $86.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.38 | $8.52 | $8.35 | $8.48 | 46,597,500 |
December 30 2002 | $8.43 | $8.53 | $8.35 | $8.39 | 52,058,300 |
December 27 2002 | $8.43 | $8.55 | $8.41 | $8.42 | 35,355,500 |
December 26 2002 | $8.66 | $8.79 | $8.43 | $8.48 | 38,600,400 |
December 24 2002 | $8.61 | $8.79 | $8.57 | $8.64 | 18,604,300 |
December 23 2002 | $8.54 | $8.81 | $8.50 | $8.70 | 42,288,900 |
December 20 2002 | $8.55 | $8.75 | $8.41 | $8.59 | 98,243,400 |
December 19 2002 | $8.48 | $8.70 | $8.24 | $8.41 | 84,851,200 |
December 18 2002 | $8.72 | $8.74 | $8.45 | $8.55 | 58,805,500 |
December 17 2002 | $8.83 | $8.97 | $8.75 | $8.84 | 50,138,500 |
December 16 2002 | $8.77 | $8.90 | $8.54 | $8.85 | 73,134,800 |
December 13 2002 | $8.99 | $9.11 | $8.67 | $8.67 | 61,548,200 |
December 12 2002 | $9.10 | $9.27 | $8.99 | $9.13 | 53,984,900 |
December 11 2002 | $8.88 | $9.15 | $8.81 | $8.96 | 54,186,000 |
December 10 2002 | $8.77 | $9.16 | $8.77 | $9.01 | 50,054,300 |
December 09 2002 | $9.03 | $9.03 | $8.72 | $8.74 | 53,749,600 |
December 06 2002 | $8.92 | $9.29 | $8.85 | $9.18 | 60,324,400 |
December 05 2002 | $9.52 | $9.54 | $9.07 | $9.13 | 57,950,300 |
December 04 2002 | $9.33 | $9.54 | $8.87 | $9.34 | 84,860,600 |
December 03 2002 | $9.33 | $9.65 | $9.32 | $9.40 | 66,302,000 |
December 02 2002 | $9.93 | $10.00 | $9.67 | $9.75 | 81,377,000 |
November 29 2002 | $9.78 | $9.83 | $9.64 | $9.65 | 29,261,000 |
November 27 2002 | $9.62 | $9.75 | $9.49 | $9.60 | 68,998,200 |
November 26 2002 | $9.64 | $9.72 | $9.31 | $9.35 | 80,178,000 |
November 25 2002 | $9.71 | $9.76 | $9.56 | $9.64 | 88,441,900 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
