The closing price for Cisco Systems (CSCO) in 1999 was $35.50, on December 31, 1999. It was up 126.7% for the year. The latest price is $58.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $35.36 | $35.52 | $35.11 | $35.50 | 10,726,400 |
December 30 1999 | $35.42 | $35.46 | $34.82 | $35.19 | 17,841,600 |
December 29 1999 | $34.94 | $35.46 | $34.69 | $35.17 | 18,295,600 |
December 28 1999 | $34.78 | $35.46 | $34.18 | $34.86 | 26,289,400 |
December 27 1999 | $34.80 | $34.88 | $33.82 | $34.86 | 26,467,400 |
December 23 1999 | $34.42 | $34.80 | $34.20 | $34.61 | 21,216,600 |
December 22 1999 | $34.61 | $34.80 | $33.31 | $33.97 | 30,390,400 |
December 21 1999 | $34.49 | $34.63 | $33.76 | $34.47 | 39,559,398 |
December 20 1999 | $33.39 | $34.32 | $33.35 | $34.22 | 38,049,000 |
December 17 1999 | $33.39 | $33.39 | $32.73 | $33.04 | 56,960,398 |
December 16 1999 | $32.61 | $32.73 | $32.17 | $32.44 | 42,676,000 |
December 15 1999 | $31.57 | $31.98 | $30.78 | $31.77 | 90,768,796 |
December 14 1999 | $33.45 | $33.66 | $32.39 | $32.46 | 41,909,000 |
December 13 1999 | $33.14 | $33.72 | $32.56 | $33.53 | 36,806,200 |
December 10 1999 | $33.10 | $33.18 | $32.02 | $33.08 | 33,256,602 |
December 09 1999 | $33.78 | $33.80 | $31.81 | $32.68 | 48,564,602 |
December 08 1999 | $33.80 | $34.13 | $32.81 | $33.12 | 41,666,200 |
December 07 1999 | $33.45 | $33.95 | $33.16 | $33.64 | 55,913,000 |
December 06 1999 | $31.81 | $32.77 | $31.59 | $32.56 | 36,850,200 |
December 03 1999 | $31.44 | $32.15 | $31.38 | $31.67 | 49,784,800 |
December 02 1999 | $30.78 | $31.07 | $30.30 | $30.99 | 39,390,800 |
December 01 1999 | $29.95 | $30.41 | $29.56 | $30.30 | 39,535,200 |
November 30 1999 | $30.70 | $30.70 | $29.29 | $29.56 | 43,485,200 |
November 29 1999 | $31.11 | $31.65 | $30.70 | $30.74 | 46,697,800 |
November 26 1999 | $31.57 | $31.61 | $30.76 | $30.88 | 24,338,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
