The closing price for Cisco Systems (CSCO) in April 2000 was $45.65, on April 28, 2000. It was down 9.8% for the month. The latest price is $56.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $45.68 | $46.09 | $44.81 | $45.65 | 34,193,199 |
April 27 2000 | $42.30 | $45.51 | $42.14 | $45.43 | 51,533,199 |
April 26 2000 | $43.66 | $45.43 | $43.37 | $43.95 | 51,044,102 |
April 25 2000 | $42.88 | $43.50 | $41.52 | $43.46 | 54,344,398 |
April 24 2000 | $40.53 | $41.97 | $39.01 | $41.77 | 58,923,801 |
April 20 2000 | $43.95 | $44.57 | $42.51 | $42.88 | 36,544,699 |
April 19 2000 | $45.92 | $46.09 | $43.37 | $43.54 | 51,857,102 |
April 18 2000 | $44.85 | $45.76 | $44.11 | $45.59 | 80,670,906 |
April 17 2000 | $37.49 | $43.87 | $37.31 | $43.78 | 116,927,602 |
April 14 2000 | $40.08 | $40.20 | $36.25 | $37.53 | 119,442,398 |
April 13 2000 | $43.53 | $43.78 | $40.25 | $40.25 | 104,044,797 |
April 12 2000 | $45.92 | $46.54 | $42.63 | $42.80 | 94,207,906 |
April 11 2000 | $47.49 | $48.52 | $45.10 | $46.09 | 58,855,500 |
April 10 2000 | $49.67 | $50.04 | $47.73 | $47.78 | 42,257,801 |
April 07 2000 | $48.06 | $49.38 | $47.16 | $49.34 | 44,886,000 |
April 06 2000 | $48.64 | $48.89 | $46.58 | $47.28 | 43,816,301 |
April 05 2000 | $46.25 | $49.30 | $46.17 | $47.49 | 64,965,898 |
April 04 2000 | $48.72 | $49.05 | $42.14 | $48.15 | 115,686,906 |
April 03 2000 | $50.62 | $50.70 | $47.41 | $48.02 | 61,759,699 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
