The closing price for Cisco Systems (CSCO) in 2000 was $25.53, on December 29, 2000. It was down 30.4% for the year. The latest price is $58.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.94 | $26.36 | $24.69 | $25.53 | 72,793,305 |
December 28 2000 | $26.86 | $27.74 | $25.61 | $26.40 | 56,397,301 |
December 27 2000 | $26.78 | $27.99 | $26.36 | $27.19 | 47,373,398 |
December 26 2000 | $27.86 | $28.24 | $26.40 | $27.19 | 39,574,602 |
December 22 2000 | $26.98 | $28.03 | $26.56 | $27.69 | 61,418,301 |
December 21 2000 | $24.02 | $26.86 | $23.46 | $25.94 | 120,764,203 |
December 20 2000 | $25.11 | $25.65 | $23.83 | $24.36 | 16,845,471 |
December 19 2000 | $28.69 | $30.70 | $27.69 | $27.86 | 98,902,203 |
December 18 2000 | $32.70 | $33.45 | $28.24 | $28.65 | 124,828,000 |
December 15 2000 | $33.41 | $33.49 | $31.45 | $32.15 | 99,413,102 |
December 14 2000 | $34.08 | $35.08 | $33.95 | $33.99 | 46,198,000 |
December 13 2000 | $36.83 | $36.87 | $33.91 | $34.12 | 54,313,699 |
December 12 2000 | $36.54 | $36.79 | $35.58 | $36.29 | 39,481,699 |
December 11 2000 | $35.28 | $37.20 | $35.12 | $36.58 | 78,465,602 |
December 08 2000 | $34.66 | $35.53 | $34.03 | $34.95 | 55,351,801 |
December 07 2000 | $33.57 | $34.03 | $32.70 | $33.32 | 46,393,801 |
December 06 2000 | $34.70 | $35.74 | $34.20 | $34.33 | 71,410,703 |
December 05 2000 | $31.86 | $34.78 | $31.57 | $34.78 | 90,816,703 |
December 04 2000 | $32.74 | $33.07 | $30.03 | $30.57 | 112,335,703 |
December 01 2000 | $32.82 | $34.45 | $31.53 | $32.37 | 70,440,508 |
November 30 2000 | $33.49 | $33.99 | $30.15 | $31.95 | 113,456,797 |
November 29 2000 | $34.24 | $35.37 | $33.57 | $34.49 | 54,987,801 |
November 28 2000 | $34.66 | $35.49 | $33.78 | $34.03 | 52,030,602 |
November 27 2000 | $35.83 | $36.38 | $34.05 | $34.20 | 40,184,602 |
November 24 2000 | $34.62 | $35.16 | $34.41 | $35.16 | 21,065,301 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
