The closing price for Cisco Systems (CSCO) between 1998 and 2002 was $8.43, on December 31, 2002. It was up 38.8% in that time. The latest price is $82.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $9.88 | $9.95 | $8.19 | $8.43 | 1,223,015,600 |
November 2002 | $7.09 | $9.96 | $7.03 | $9.60 | 1,890,317,200 |
October 2002 | $6.86 | $7.79 | $5.23 | $7.20 | 2,754,836,900 |
September 2002 | $8.75 | $8.99 | $6.69 | $6.74 | 1,494,614,400 |
August 2002 | $8.35 | $9.84 | $7.17 | $8.89 | 1,707,727,900 |
July 2002 | $8.91 | $9.69 | $7.37 | $8.49 | 1,847,651,500 |
June 2002 | $10.18 | $10.43 | $7.97 | $8.98 | 1,344,498,300 |
May 2002 | $9.36 | $11.26 | $7.90 | $10.16 | 1,652,350,000 |
April 2002 | $10.86 | $11.30 | $8.93 | $9.43 | 1,423,798,200 |
March 2002 | $9.33 | $11.54 | $9.18 | $10.90 | 1,227,851,800 |
February 2002 | $12.58 | $12.87 | $9.11 | $9.18 | 1,624,686,200 |
January 2002 | $11.87 | $14.06 | $11.62 | $12.74 | 1,387,270,300 |
December 2001 | $12.89 | $14.11 | $11.58 | $11.66 | 1,218,872,300 |
November 2001 | $11.04 | $13.37 | $10.75 | $13.16 | 1,643,496,100 |
October 2001 | $7.76 | $11.48 | $7.18 | $10.89 | 1,993,569,500 |
September 2001 | $10.36 | $10.71 | $7.11 | $7.84 | 1,376,553,500 |
August 2001 | $12.76 | $13.35 | $10.14 | $10.51 | 1,259,794,500 |
July 2001 | $12.03 | $12.71 | $10.30 | $12.37 | 1,204,422,200 |
June 2001 | $12.61 | $14.16 | $10.39 | $11.71 | 1,383,830,500 |
May 2001 | $11.01 | $15.53 | $10.63 | $12.40 | 2,077,138,100 |
April 2001 | $10.26 | $12.55 | $8.49 | $10.93 | 2,144,703,300 |
March 2001 | $14.96 | $16.05 | $9.65 | $10.18 | 2,139,003,200 |
February 2001 | $24.14 | $24.86 | $14.96 | $15.25 | 1,960,297,500 |
January 2001 | $24.54 | $28.64 | $20.56 | $24.09 | 1,320,151,500 |
December 2000 | $31.66 | $35.88 | $22.63 | $24.62 | 1,350,238,800 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
