The closing price for Cisco Systems (CSCO) between 1999 and 2002 was $8.43, on December 31, 2002. It was down 44.6% in that time. The latest price is $92.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $8.38 | $8.48 | $8.30 | $8.43 | 98,655,800 |
Week of December 23 2002 | $8.50 | $8.77 | $8.37 | $8.37 | 134,849,100 |
Week of December 16 2002 | $8.72 | $8.92 | $8.19 | $8.54 | 365,173,400 |
Week of December 09 2002 | $8.98 | $9.22 | $8.62 | $8.62 | 273,523,000 |
Week of December 02 2002 | $9.88 | $9.95 | $8.80 | $9.13 | 350,814,300 |
Week of November 25 2002 | $9.65 | $9.78 | $9.25 | $9.60 | 266,879,100 |
Week of November 18 2002 | $9.24 | $9.96 | $8.69 | $9.58 | 444,271,900 |
Week of November 11 2002 | $8.03 | $9.18 | $7.79 | $9.06 | 500,838,500 |
Week of November 04 2002 | $7.96 | $8.67 | $7.77 | $8.08 | 574,151,800 |
Week of October 28 2002 | $7.79 | $7.79 | $6.53 | $7.47 | 510,850,900 |
Week of October 21 2002 | $6.68 | $7.74 | $6.64 | $7.58 | 496,999,800 |
Week of October 14 2002 | $6.47 | $7.08 | $6.28 | $6.76 | 534,454,200 |
Week of October 07 2002 | $5.93 | $6.73 | $5.23 | $6.64 | 813,920,400 |
Week of September 30 2002 | $7.07 | $7.13 | $6.06 | $6.09 | 606,140,100 |
Week of September 23 2002 | $7.68 | $7.87 | $7.16 | $7.23 | 449,944,500 |
Week of September 16 2002 | $8.36 | $8.50 | $7.64 | $7.77 | 410,269,400 |
Week of September 09 2002 | $8.31 | $8.99 | $7.86 | $8.40 | 272,284,800 |
Week of September 02 2002 | $8.75 | $8.77 | $8.15 | $8.39 | 258,763,100 |
Week of August 26 2002 | $9.35 | $9.47 | $8.67 | $8.89 | 270,683,700 |
Week of August 19 2002 | $9.46 | $9.84 | $9.17 | $9.30 | 326,286,900 |
Week of August 12 2002 | $8.37 | $9.48 | $8.37 | $9.30 | 346,964,800 |
Week of August 05 2002 | $7.45 | $8.66 | $7.17 | $8.44 | 537,342,200 |
Week of July 29 2002 | $8.00 | $8.69 | $7.42 | $7.65 | 482,833,900 |
Week of July 22 2002 | $8.53 | $8.70 | $7.37 | $7.61 | 529,541,800 |
Week of July 15 2002 | $9.17 | $9.69 | $8.69 | $8.79 | 389,112,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.