The closing price for Cisco Systems (CSCO) in 2002 was $8.63, on December 31, 2002. It was down 29% for the year. The latest price is $56.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.53 | $8.67 | $8.49 | $8.63 | 46,674,961 |
December 30 2002 | $8.57 | $8.68 | $8.50 | $8.54 | 52,152,898 |
December 27 2002 | $8.59 | $8.70 | $8.56 | $8.57 | 35,435,199 |
December 26 2002 | $8.81 | $8.94 | $8.59 | $8.63 | 38,660,602 |
December 24 2002 | $8.76 | $8.95 | $8.73 | $8.79 | 18,631,520 |
December 23 2002 | $8.69 | $8.97 | $8.64 | $8.85 | 42,358,773 |
December 20 2002 | $8.70 | $8.90 | $8.55 | $8.74 | 98,321,039 |
December 19 2002 | $8.63 | $8.86 | $8.38 | $8.56 | 84,965,984 |
December 18 2002 | $8.87 | $8.89 | $8.60 | $8.70 | 58,911,852 |
December 17 2002 | $8.98 | $9.13 | $8.90 | $8.99 | 50,298,594 |
December 16 2002 | $8.92 | $9.06 | $8.69 | $9.02 | 73,257,023 |
December 13 2002 | $9.15 | $9.27 | $8.82 | $8.82 | 61,617,379 |
December 12 2002 | $9.26 | $9.44 | $9.15 | $9.29 | 54,068,672 |
December 11 2002 | $9.03 | $9.31 | $8.96 | $9.12 | 54,260,410 |
December 10 2002 | $8.93 | $9.32 | $8.92 | $9.17 | 50,113,391 |
December 09 2002 | $9.18 | $9.20 | $8.88 | $8.89 | 53,828,012 |
December 06 2002 | $9.07 | $9.46 | $9.00 | $9.34 | 60,405,152 |
December 05 2002 | $9.69 | $9.71 | $9.23 | $9.29 | 58,095,359 |
December 04 2002 | $9.51 | $9.71 | $9.02 | $9.50 | 84,986,070 |
December 03 2002 | $9.82 | $9.82 | $9.48 | $9.56 | 66,384,992 |
December 02 2002 | $10.11 | $10.18 | $9.84 | $9.92 | 81,431,891 |
November 29 2002 | $9.96 | $10.00 | $9.80 | $9.82 | 29,304,211 |
November 27 2002 | $9.80 | $9.92 | $9.66 | $9.76 | 69,095,688 |
November 26 2002 | $9.81 | $9.89 | $9.47 | $9.51 | 80,603,930 |
November 25 2002 | $9.88 | $9.93 | $9.73 | $9.80 | 88,554,398 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
