The closing price for Cisco Systems (CSCO) in December 1999 was $35.27, on December 31, 1999. It was up 18.5% for the month. The latest price is $54.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $35.12 | $35.29 | $34.88 | $35.27 | 10,726,400 |
December 30 1999 | $35.18 | $35.23 | $34.59 | $34.96 | 17,841,600 |
December 29 1999 | $34.71 | $35.23 | $34.46 | $34.94 | 18,295,600 |
December 28 1999 | $34.55 | $35.23 | $33.95 | $34.63 | 26,289,400 |
December 27 1999 | $34.57 | $34.65 | $33.60 | $34.63 | 26,467,400 |
December 23 1999 | $34.20 | $34.57 | $33.97 | $34.38 | 21,216,600 |
December 22 1999 | $34.38 | $34.57 | $33.09 | $33.74 | 30,390,400 |
December 21 1999 | $34.26 | $34.40 | $33.54 | $34.24 | 39,559,398 |
December 20 1999 | $33.17 | $34.09 | $33.13 | $33.99 | 38,049,000 |
December 17 1999 | $33.17 | $33.17 | $32.51 | $32.82 | 56,960,398 |
December 16 1999 | $32.39 | $32.51 | $31.95 | $32.22 | 42,676,000 |
December 15 1999 | $31.36 | $31.77 | $30.57 | $31.56 | 90,768,796 |
December 14 1999 | $33.23 | $33.43 | $32.18 | $32.24 | 41,909,000 |
December 13 1999 | $32.92 | $33.50 | $32.34 | $33.31 | 36,806,200 |
December 10 1999 | $32.88 | $32.96 | $31.81 | $32.86 | 33,256,602 |
December 09 1999 | $33.56 | $33.58 | $31.60 | $32.47 | 48,564,602 |
December 08 1999 | $33.58 | $33.91 | $32.59 | $32.90 | 41,666,200 |
December 07 1999 | $33.23 | $33.72 | $32.94 | $33.41 | 55,913,000 |
December 06 1999 | $31.60 | $32.55 | $31.38 | $32.34 | 36,850,200 |
December 03 1999 | $31.23 | $31.93 | $31.17 | $31.46 | 49,784,800 |
December 02 1999 | $30.57 | $30.86 | $30.10 | $30.78 | 39,390,800 |
December 01 1999 | $29.75 | $30.20 | $29.36 | $30.10 | 39,535,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
