The closing price for Cisco Systems (CSCO) in May 2000 was $37.74, on May 31, 2000. It was down 18.5% for the month. The latest price is $60.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $39.06 | $39.93 | $37.37 | $37.74 | 49,602,699 |
May 30 2000 | $38.10 | $39.77 | $37.78 | $39.69 | 51,248,898 |
May 26 2000 | $36.21 | $37.08 | $34.88 | $36.41 | 35,863,898 |
May 25 2000 | $37.16 | $38.73 | $35.83 | $36.12 | 76,757,602 |
May 24 2000 | $33.47 | $36.79 | $33.26 | $36.54 | 97,067,703 |
May 23 2000 | $36.54 | $36.87 | $33.31 | $33.50 | 66,912,703 |
May 22 2000 | $35.25 | $36.79 | $33.14 | $36.62 | 92,282,203 |
May 19 2000 | $35.78 | $36.50 | $34.76 | $35.42 | 82,829,906 |
May 18 2000 | $38.44 | $38.65 | $36.54 | $36.70 | 75,616,906 |
May 17 2000 | $39.27 | $39.52 | $38.44 | $38.44 | 43,324,102 |
May 16 2000 | $40.51 | $41.27 | $38.94 | $40.14 | 50,784,398 |
May 15 2000 | $39.40 | $39.85 | $37.78 | $39.77 | 50,513,500 |
May 12 2000 | $39.85 | $41.76 | $38.94 | $39.73 | 43,904,602 |
May 11 2000 | $39.69 | $40.51 | $38.48 | $39.93 | 53,894,398 |
May 10 2000 | $40.10 | $40.76 | $38.53 | $38.77 | 91,928,305 |
May 09 2000 | $42.11 | $42.21 | $40.31 | $41.59 | 70,321,906 |
May 08 2000 | $42.46 | $43.06 | $41.18 | $41.59 | 67,610,203 |
May 05 2000 | $42.30 | $45.06 | $42.09 | $44.91 | 45,065,000 |
May 04 2000 | $43.37 | $43.67 | $42.09 | $42.17 | 40,013,500 |
May 03 2000 | $44.78 | $44.82 | $42.17 | $43.79 | 47,308,301 |
May 02 2000 | $47.06 | $47.51 | $44.82 | $45.07 | 31,272,900 |
May 01 2000 | $46.31 | $47.64 | $46.07 | $47.35 | 40,672,898 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
