The closing price for Cisco Systems (CSCO) between 1999 and 2001 was $11.66, on December 31, 2001. It was down 23.3% in that time. The latest price is $101.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $11.87 | $12.18 | $11.62 | $11.66 | 61,550,500 |
Week of December 24 2001 | $11.73 | $12.19 | $11.58 | $11.93 | 137,590,200 |
Week of December 17 2001 | $12.40 | $12.78 | $11.64 | $11.71 | 369,671,000 |
Week of December 10 2001 | $13.46 | $13.76 | $12.10 | $12.48 | 350,328,200 |
Week of December 03 2001 | $12.89 | $14.11 | $12.71 | $13.62 | 299,732,400 |
Week of November 26 2001 | $12.74 | $13.19 | $12.13 | $13.16 | 352,869,000 |
Week of November 19 2001 | $12.96 | $13.37 | $12.04 | $12.61 | 225,055,300 |
Week of November 12 2001 | $12.34 | $13.01 | $11.91 | $12.88 | 389,301,300 |
Week of November 05 2001 | $11.49 | $12.80 | $11.33 | $12.36 | 530,748,000 |
Week of October 29 2001 | $11.09 | $11.39 | $10.34 | $11.11 | 392,414,500 |
Week of October 22 2001 | $10.63 | $11.48 | $10.39 | $11.13 | 385,358,200 |
Week of October 15 2001 | $10.72 | $11.23 | $9.96 | $10.76 | 362,465,700 |
Week of October 08 2001 | $9.27 | $11.20 | $9.24 | $10.91 | 436,796,800 |
Week of October 01 2001 | $7.76 | $9.67 | $7.18 | $9.62 | 562,056,800 |
Week of September 24 2001 | $8.10 | $8.46 | $7.11 | $7.84 | 475,142,400 |
Week of September 17 2001 | $8.52 | $9.39 | $7.63 | $7.78 | 518,755,300 |
Week of September 10 2001 | $9.04 | $9.47 | $8.98 | $9.31 | 68,496,800 |
Week of September 03 2001 | $10.36 | $10.71 | $9.02 | $9.24 | 314,159,000 |
Week of August 27 2001 | $11.71 | $11.80 | $10.14 | $10.51 | 265,215,300 |
Week of August 20 2001 | $10.63 | $11.97 | $10.14 | $11.75 | 283,032,500 |
Week of August 13 2001 | $11.77 | $11.84 | $10.40 | $10.69 | 221,379,700 |
Week of August 06 2001 | $12.74 | $12.87 | $11.30 | $11.80 | 299,880,800 |
Week of July 30 2001 | $12.26 | $13.35 | $11.94 | $12.90 | 303,309,500 |
Week of July 23 2001 | $12.11 | $12.61 | $11.53 | $12.27 | 290,908,000 |
Week of July 16 2001 | $11.80 | $11.98 | $10.83 | $11.58 | 284,302,800 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.