The closing price for Cisco Systems (CSCO) in 2002 was $8.68, on December 31, 2002. It was down 29% for the year. The latest price is $63.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.58 | $8.73 | $8.55 | $8.68 | 46,674,961 |
December 30 2002 | $8.63 | $8.74 | $8.56 | $8.60 | 52,152,898 |
December 27 2002 | $8.64 | $8.76 | $8.62 | $8.62 | 35,435,199 |
December 26 2002 | $8.87 | $9.00 | $8.64 | $8.68 | 38,660,602 |
December 24 2002 | $8.82 | $9.01 | $8.79 | $8.85 | 18,631,520 |
December 23 2002 | $8.75 | $9.03 | $8.70 | $8.91 | 42,358,773 |
December 20 2002 | $8.76 | $8.96 | $8.61 | $8.80 | 98,321,039 |
December 19 2002 | $8.69 | $8.91 | $8.44 | $8.62 | 84,965,984 |
December 18 2002 | $8.93 | $8.95 | $8.66 | $8.76 | 58,911,852 |
December 17 2002 | $9.04 | $9.19 | $8.96 | $9.05 | 50,298,594 |
December 16 2002 | $8.98 | $9.12 | $8.75 | $9.08 | 73,257,023 |
December 13 2002 | $9.21 | $9.33 | $8.88 | $8.88 | 61,617,379 |
December 12 2002 | $9.33 | $9.50 | $9.21 | $9.35 | 54,068,672 |
December 11 2002 | $9.09 | $9.37 | $9.02 | $9.18 | 54,260,410 |
December 10 2002 | $8.99 | $9.38 | $8.98 | $9.23 | 50,113,391 |
December 09 2002 | $9.25 | $9.26 | $8.93 | $8.95 | 53,828,012 |
December 06 2002 | $9.13 | $9.52 | $9.06 | $9.40 | 60,405,152 |
December 05 2002 | $9.75 | $9.78 | $9.29 | $9.35 | 58,095,359 |
December 04 2002 | $9.58 | $9.78 | $9.08 | $9.56 | 84,986,070 |
December 03 2002 | $9.88 | $9.88 | $9.54 | $9.62 | 66,384,992 |
December 02 2002 | $10.17 | $10.25 | $9.91 | $9.98 | 81,431,891 |
November 29 2002 | $10.02 | $10.07 | $9.87 | $9.89 | 29,304,211 |
November 27 2002 | $9.86 | $9.98 | $9.72 | $9.83 | 69,095,688 |
November 26 2002 | $9.88 | $9.96 | $9.54 | $9.58 | 80,603,930 |
November 25 2002 | $9.94 | $10.00 | $9.80 | $9.87 | 88,554,398 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
