The closing price for Cisco Systems (CSCO) in February 2000 was $43.81, on February 29, 2000. It was up 20.4% for the month. The latest price is $60.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $43.86 | $44.39 | $42.84 | $43.81 | 41,530,000 |
February 28 2000 | $43.34 | $44.14 | $42.30 | $43.27 | 51,980,000 |
February 25 2000 | $45.28 | $45.49 | $43.43 | $43.99 | 46,441,200 |
February 24 2000 | $45.49 | $45.65 | $43.91 | $45.49 | 74,974,796 |
February 23 2000 | $42.09 | $46.07 | $41.86 | $45.94 | 105,650,204 |
February 22 2000 | $41.94 | $42.11 | $40.18 | $41.07 | 61,123,398 |
February 18 2000 | $43.31 | $43.35 | $41.61 | $41.69 | 41,580,800 |
February 17 2000 | $42.73 | $43.29 | $42.30 | $43.25 | 39,645,800 |
February 16 2000 | $42.38 | $42.92 | $42.01 | $42.15 | 46,268,602 |
February 15 2000 | $43.00 | $43.12 | $41.53 | $42.42 | 61,363,398 |
February 14 2000 | $44.06 | $44.06 | $42.07 | $43.25 | 49,097,602 |
February 11 2000 | $44.12 | $44.28 | $42.46 | $43.39 | 75,465,000 |
February 10 2000 | $43.29 | $45.15 | $42.61 | $45.05 | 64,301,000 |
February 09 2000 | $44.16 | $44.74 | $41.90 | $42.69 | 107,794,398 |
February 08 2000 | $42.38 | $42.42 | $40.99 | $41.69 | 71,830,000 |
February 07 2000 | $41.11 | $41.55 | $40.62 | $41.49 | 48,913,000 |
February 04 2000 | $39.62 | $40.60 | $39.31 | $40.14 | 52,936,800 |
February 03 2000 | $38.07 | $39.31 | $37.95 | $39.04 | 48,669,800 |
February 02 2000 | $38.48 | $39.02 | $37.45 | $37.74 | 68,437,000 |
February 01 2000 | $36.38 | $39.15 | $36.31 | $39.04 | 87,245,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
