The closing price for Cisco Systems (CSCO) between 1999 and 2003 was $15.76, on December 31, 2003. It was up 2.6% in that time. The latest price is $70.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $14.91 | $16.00 | $14.85 | $15.76 | 950,369,658 |
November 2003 | $13.78 | $15.05 | $13.78 | $14.77 | 915,306,469 |
October 2003 | $12.80 | $13.93 | $12.52 | $13.62 | 955,623,798 |
September 2003 | $12.57 | $14.03 | $12.48 | $12.74 | 1,211,133,858 |
August 2003 | $12.63 | $12.69 | $11.33 | $12.45 | 1,062,603,910 |
July 2003 | $10.90 | $12.89 | $10.78 | $12.68 | 1,217,200,818 |
June 2003 | $11.05 | $12.43 | $10.75 | $10.92 | 1,296,898,304 |
May 2003 | $9.78 | $11.19 | $9.72 | $10.68 | 1,336,123,085 |
April 2003 | $8.48 | $10.21 | $8.33 | $9.76 | 1,252,856,380 |
March 2003 | $9.21 | $9.43 | $8.02 | $8.44 | 1,454,323,551 |
February 2003 | $8.80 | $9.62 | $8.24 | $9.09 | 1,279,410,230 |
January 2003 | $8.53 | $10.17 | $8.52 | $8.70 | 1,473,694,496 |
December 2002 | $9.99 | $10.06 | $8.28 | $8.52 | 1,224,859,773 |
November 2002 | $7.17 | $10.07 | $7.10 | $9.71 | 1,897,307,727 |
October 2002 | $6.93 | $7.88 | $5.28 | $7.27 | 2,775,111,502 |
September 2002 | $8.85 | $9.09 | $6.76 | $6.82 | 1,495,356,220 |
August 2002 | $8.44 | $9.95 | $7.25 | $8.99 | 1,704,608,146 |
July 2002 | $9.00 | $9.80 | $7.45 | $8.58 | 1,847,168,422 |
June 2002 | $10.29 | $10.55 | $8.06 | $9.08 | 1,449,480,833 |
May 2002 | $9.47 | $11.38 | $7.99 | $10.27 | 1,659,657,448 |
April 2002 | $10.97 | $11.42 | $9.03 | $9.53 | 1,422,822,130 |
March 2002 | $9.43 | $11.66 | $9.28 | $11.01 | 1,217,214,299 |
February 2002 | $12.72 | $13.01 | $9.21 | $9.28 | 1,618,495,728 |
January 2002 | $12.00 | $14.21 | $11.74 | $12.88 | 1,386,191,633 |
December 2001 | $13.03 | $14.26 | $11.71 | $11.78 | 1,323,526,216 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
