The closing price for Cisco Systems (CSCO) in 2000 was $25.35, on December 29, 2000. It was down 30.4% for the year. The latest price is $59.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.77 | $26.18 | $24.52 | $25.35 | 72,793,305 |
December 28 2000 | $26.68 | $27.55 | $25.44 | $26.22 | 56,397,301 |
December 27 2000 | $26.60 | $27.80 | $26.18 | $27.01 | 47,373,398 |
December 26 2000 | $27.67 | $28.04 | $26.22 | $27.01 | 39,574,602 |
December 22 2000 | $26.80 | $27.84 | $26.38 | $27.51 | 61,418,301 |
December 21 2000 | $23.86 | $26.68 | $23.30 | $25.77 | 120,764,203 |
December 20 2000 | $24.94 | $25.48 | $23.66 | $24.19 | 16,845,471 |
December 19 2000 | $28.50 | $30.49 | $27.51 | $27.67 | 98,902,203 |
December 18 2000 | $32.48 | $33.22 | $28.04 | $28.46 | 124,828,000 |
December 15 2000 | $33.18 | $33.26 | $31.23 | $31.93 | 99,413,102 |
December 14 2000 | $33.84 | $34.84 | $33.72 | $33.76 | 46,198,000 |
December 13 2000 | $36.58 | $36.62 | $33.68 | $33.89 | 54,313,699 |
December 12 2000 | $36.29 | $36.54 | $35.34 | $36.04 | 39,481,699 |
December 11 2000 | $35.05 | $36.95 | $34.88 | $36.33 | 78,465,602 |
December 08 2000 | $34.42 | $35.29 | $33.80 | $34.71 | 55,351,801 |
December 07 2000 | $33.35 | $33.80 | $32.48 | $33.10 | 46,393,801 |
December 06 2000 | $34.47 | $35.50 | $33.97 | $34.09 | 71,410,703 |
December 05 2000 | $31.65 | $34.55 | $31.36 | $34.55 | 90,816,703 |
December 04 2000 | $32.52 | $32.85 | $29.83 | $30.36 | 112,335,703 |
December 01 2000 | $32.60 | $34.22 | $31.32 | $32.15 | 70,440,508 |
November 30 2000 | $33.26 | $33.76 | $29.95 | $31.73 | 113,456,797 |
November 29 2000 | $34.01 | $35.13 | $33.35 | $34.26 | 54,987,801 |
November 28 2000 | $34.42 | $35.25 | $33.55 | $33.80 | 52,030,602 |
November 27 2000 | $35.58 | $36.13 | $33.82 | $33.97 | 40,184,602 |
November 24 2000 | $34.38 | $34.92 | $34.18 | $34.92 | 21,065,301 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
