The closing price for Cisco Systems (CSCO) between 2000 and 2002 was $8.37, on December 31, 2002. It was down 76.2% in that time. The latest price is $109.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $8.32 | $8.42 | $8.24 | $8.37 | 98,655,800 |
Week of December 23 2002 | $8.43 | $8.70 | $8.30 | $8.31 | 134,849,100 |
Week of December 16 2002 | $8.65 | $8.85 | $8.13 | $8.48 | 365,173,400 |
Week of December 09 2002 | $8.91 | $9.15 | $8.56 | $8.56 | 273,523,000 |
Week of December 02 2002 | $9.80 | $9.87 | $8.73 | $9.06 | 350,814,300 |
Week of November 25 2002 | $9.58 | $9.70 | $9.18 | $9.53 | 266,879,100 |
Week of November 18 2002 | $9.17 | $9.89 | $8.62 | $9.51 | 444,271,900 |
Week of November 11 2002 | $7.97 | $9.11 | $7.73 | $8.99 | 500,838,500 |
Week of November 04 2002 | $7.90 | $8.60 | $7.71 | $8.02 | 574,151,800 |
Week of October 28 2002 | $7.73 | $7.74 | $6.48 | $7.42 | 510,850,900 |
Week of October 21 2002 | $6.63 | $7.68 | $6.59 | $7.52 | 496,999,800 |
Week of October 14 2002 | $6.43 | $7.03 | $6.23 | $6.71 | 534,454,200 |
Week of October 07 2002 | $5.88 | $6.67 | $5.19 | $6.59 | 813,920,400 |
Week of September 30 2002 | $7.02 | $7.08 | $6.02 | $6.04 | 606,140,100 |
Week of September 23 2002 | $7.63 | $7.81 | $7.11 | $7.17 | 449,944,500 |
Week of September 16 2002 | $8.30 | $8.43 | $7.58 | $7.72 | 410,269,400 |
Week of September 09 2002 | $8.25 | $8.92 | $7.80 | $8.34 | 272,284,800 |
Week of September 02 2002 | $8.69 | $8.70 | $8.09 | $8.32 | 258,763,100 |
Week of August 26 2002 | $9.27 | $9.40 | $8.60 | $8.83 | 270,683,700 |
Week of August 19 2002 | $9.39 | $9.77 | $9.10 | $9.23 | 326,286,900 |
Week of August 12 2002 | $8.30 | $9.41 | $8.30 | $9.23 | 346,964,800 |
Week of August 05 2002 | $7.40 | $8.59 | $7.12 | $8.38 | 537,342,200 |
Week of July 29 2002 | $7.94 | $8.62 | $7.36 | $7.59 | 482,833,900 |
Week of July 22 2002 | $8.46 | $8.63 | $7.31 | $7.55 | 529,541,800 |
Week of July 15 2002 | $9.10 | $9.62 | $8.62 | $8.72 | 389,112,700 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.