The closing price for Cisco Systems (CSCO) in March 2000 was $51.24, on March 31, 2000. It was up 16.5% for the month. The latest price is $60.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $49.29 | $51.57 | $48.38 | $51.24 | 53,207,398 |
March 30 2000 | $49.63 | $50.87 | $46.89 | $48.80 | 67,011,102 |
March 29 2000 | $51.66 | $52.19 | $49.71 | $50.41 | 54,756,000 |
March 28 2000 | $52.73 | $53.36 | $51.37 | $51.62 | 42,646,398 |
March 27 2000 | $53.98 | $54.35 | $52.40 | $53.07 | 47,321,301 |
March 24 2000 | $53.11 | $53.89 | $51.86 | $52.61 | 64,874,301 |
March 23 2000 | $48.47 | $52.32 | $47.72 | $51.57 | 76,932,305 |
March 22 2000 | $46.93 | $48.63 | $46.02 | $47.85 | 59,088,602 |
March 21 2000 | $44.57 | $46.85 | $44.06 | $46.68 | 57,348,000 |
March 20 2000 | $44.74 | $45.32 | $43.93 | $44.45 | 39,238,200 |
March 17 2000 | $43.41 | $45.05 | $43.41 | $44.74 | 53,044,800 |
March 16 2000 | $43.00 | $44.20 | $41.20 | $43.64 | 75,483,000 |
March 15 2000 | $44.24 | $44.74 | $41.96 | $42.63 | 62,852,800 |
March 14 2000 | $45.38 | $45.78 | $43.64 | $43.66 | 58,610,200 |
March 13 2000 | $44.74 | $46.41 | $44.41 | $45.13 | 47,554,800 |
March 10 2000 | $46.11 | $47.02 | $45.09 | $45.20 | 48,012,602 |
March 09 2000 | $44.37 | $46.39 | $43.79 | $46.17 | 67,242,398 |
March 08 2000 | $44.16 | $44.74 | $43.08 | $43.87 | 48,040,200 |
March 07 2000 | $45.65 | $45.67 | $43.33 | $43.77 | 42,303,398 |
March 06 2000 | $45.46 | $45.73 | $44.55 | $45.11 | 33,781,398 |
March 03 2000 | $44.57 | $46.04 | $44.37 | $45.55 | 38,051,800 |
March 02 2000 | $43.46 | $44.24 | $43.06 | $43.99 | 31,938,400 |
March 01 2000 | $43.97 | $44.86 | $43.08 | $43.64 | 39,466,398 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
