The closing price for Cisco Systems (CSCO) in April 2000 was $45.95, on April 28, 2000. It was down 9.8% for the month. The latest price is $60.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $45.98 | $46.40 | $45.11 | $45.95 | 34,193,199 |
April 27 2000 | $42.59 | $45.82 | $42.42 | $45.73 | 51,533,199 |
April 26 2000 | $43.95 | $45.73 | $43.66 | $44.24 | 51,044,102 |
April 25 2000 | $43.17 | $43.79 | $41.80 | $43.75 | 54,344,398 |
April 24 2000 | $40.80 | $42.25 | $39.27 | $42.05 | 58,923,801 |
April 20 2000 | $44.24 | $44.86 | $42.79 | $43.17 | 36,544,699 |
April 19 2000 | $46.23 | $46.40 | $43.66 | $43.83 | 51,857,102 |
April 18 2000 | $45.15 | $46.07 | $44.41 | $45.90 | 80,670,906 |
April 17 2000 | $37.74 | $44.16 | $37.56 | $44.08 | 116,927,602 |
April 14 2000 | $40.35 | $40.47 | $36.50 | $37.78 | 119,442,398 |
April 13 2000 | $43.82 | $44.08 | $40.51 | $40.51 | 104,044,797 |
April 12 2000 | $46.23 | $46.85 | $42.92 | $43.08 | 94,207,906 |
April 11 2000 | $47.80 | $48.84 | $45.40 | $46.40 | 58,855,500 |
April 10 2000 | $50.00 | $50.37 | $48.05 | $48.09 | 42,257,801 |
April 07 2000 | $48.38 | $49.71 | $47.47 | $49.67 | 44,886,000 |
April 06 2000 | $48.96 | $49.21 | $46.89 | $47.60 | 43,816,301 |
April 05 2000 | $46.56 | $49.63 | $46.48 | $47.80 | 64,965,898 |
April 04 2000 | $49.05 | $49.38 | $42.42 | $48.47 | 115,686,906 |
April 03 2000 | $50.95 | $51.04 | $47.72 | $48.34 | 61,759,699 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
