The closing price for Cisco Systems (CSCO) between 2001 and 2003 was $15.48, on December 31, 2003. It was down 36.4% in that time. The latest price is $115.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $15.19 | $15.64 | $15.16 | $15.48 | 90,793,600 |
Week of December 22 2003 | $15.25 | $15.36 | $15.16 | $15.17 | 73,353,800 |
Week of December 15 2003 | $15.67 | $15.71 | $14.92 | $15.20 | 254,626,800 |
Week of December 08 2003 | $15.14 | $15.62 | $14.67 | $15.39 | 261,267,600 |
Week of December 01 2003 | $14.64 | $15.40 | $14.58 | $15.17 | 269,399,900 |
Week of November 24 2003 | $14.29 | $14.68 | $14.28 | $14.50 | 119,397,200 |
Week of November 17 2003 | $14.05 | $14.31 | $13.76 | $14.16 | 200,794,000 |
Week of November 10 2003 | $14.28 | $14.69 | $14.05 | $14.22 | 219,414,800 |
Week of November 03 2003 | $13.53 | $14.78 | $13.53 | $14.27 | 372,266,200 |
Week of October 27 2003 | $12.69 | $13.50 | $12.65 | $13.37 | 204,832,200 |
Week of October 20 2003 | $13.25 | $13.57 | $12.29 | $12.65 | 210,764,400 |
Week of October 13 2003 | $13.43 | $13.68 | $13.18 | $13.18 | 179,330,500 |
Week of October 06 2003 | $13.33 | $13.66 | $12.90 | $13.28 | 196,256,000 |
Week of September 29 2003 | $12.84 | $13.43 | $12.33 | $13.26 | 275,509,000 |
Week of September 22 2003 | $13.17 | $13.72 | $12.74 | $12.75 | 294,739,800 |
Week of September 15 2003 | $13.23 | $13.77 | $12.97 | $13.43 | 245,490,000 |
Week of September 08 2003 | $13.12 | $13.45 | $12.92 | $13.20 | 273,743,800 |
Week of September 01 2003 | $12.34 | $13.32 | $12.25 | $13.04 | 285,316,200 |
Week of August 25 2003 | $11.94 | $12.37 | $11.86 | $12.23 | 195,543,500 |
Week of August 18 2003 | $11.43 | $12.33 | $11.41 | $12.00 | 237,925,400 |
Week of August 11 2003 | $11.25 | $11.49 | $11.13 | $11.36 | 196,011,300 |
Week of August 04 2003 | $12.34 | $12.36 | $11.13 | $11.23 | 381,929,900 |
Week of July 28 2003 | $12.27 | $12.65 | $11.95 | $12.23 | 272,792,300 |
Week of July 21 2003 | $11.52 | $12.26 | $11.21 | $12.19 | 281,397,200 |
Week of July 14 2003 | $12.17 | $12.27 | $11.21 | $11.43 | 249,431,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.