The closing price for Cisco Systems (CSCO) between 1999 and 2002 was $8.52, on December 31, 2002. It was down 44.6% in that time. The latest price is $76.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $8.47 | $8.57 | $8.39 | $8.52 | 98,655,800 |
Week of December 23 2002 | $8.59 | $8.86 | $8.46 | $8.46 | 134,849,100 |
Week of December 16 2002 | $8.81 | $9.02 | $8.28 | $8.63 | 365,173,400 |
Week of December 09 2002 | $9.08 | $9.32 | $8.72 | $8.72 | 273,523,000 |
Week of December 02 2002 | $9.99 | $10.06 | $8.89 | $9.22 | 350,814,300 |
Week of November 25 2002 | $9.76 | $9.88 | $9.36 | $9.71 | 266,879,100 |
Week of November 18 2002 | $9.34 | $10.07 | $8.78 | $9.69 | 444,271,900 |
Week of November 11 2002 | $8.12 | $9.28 | $7.87 | $9.16 | 500,838,500 |
Week of November 04 2002 | $8.05 | $8.76 | $7.85 | $8.17 | 574,151,800 |
Week of October 28 2002 | $7.87 | $7.88 | $6.60 | $7.55 | 510,850,900 |
Week of October 21 2002 | $6.75 | $7.82 | $6.71 | $7.66 | 496,999,800 |
Week of October 14 2002 | $6.54 | $7.16 | $6.34 | $6.84 | 534,454,200 |
Week of October 07 2002 | $5.99 | $6.80 | $5.28 | $6.71 | 813,920,400 |
Week of September 30 2002 | $7.15 | $7.21 | $6.13 | $6.15 | 606,140,100 |
Week of September 23 2002 | $7.77 | $7.96 | $7.24 | $7.31 | 449,944,500 |
Week of September 16 2002 | $8.45 | $8.59 | $7.72 | $7.86 | 410,269,400 |
Week of September 09 2002 | $8.40 | $9.09 | $7.94 | $8.49 | 272,284,800 |
Week of September 02 2002 | $8.85 | $8.86 | $8.24 | $8.48 | 258,763,100 |
Week of August 26 2002 | $9.45 | $9.58 | $8.76 | $8.99 | 270,683,700 |
Week of August 19 2002 | $9.56 | $9.95 | $9.27 | $9.40 | 326,286,900 |
Week of August 12 2002 | $8.46 | $9.58 | $8.46 | $9.40 | 346,964,800 |
Week of August 05 2002 | $7.53 | $8.75 | $7.25 | $8.54 | 537,342,200 |
Week of July 29 2002 | $8.09 | $8.78 | $7.50 | $7.74 | 482,833,900 |
Week of July 22 2002 | $8.62 | $8.79 | $7.45 | $7.69 | 529,541,800 |
Week of July 15 2002 | $9.27 | $9.80 | $8.78 | $8.88 | 389,112,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
