The closing price for Cisco Systems (CSCO) in January 2000 was $36.29, on January 31, 2000. It was down 0.4% for the month. The latest price is $64.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $34.11 | $36.33 | $33.14 | $36.29 | 66,976,204 |
January 28 2000 | $35.32 | $36.25 | $34.13 | $34.42 | 49,648,200 |
January 27 2000 | $36.06 | $36.66 | $34.38 | $35.34 | 47,904,602 |
January 26 2000 | $36.93 | $37.03 | $35.46 | $35.52 | 35,278,200 |
January 25 2000 | $35.96 | $37.41 | $35.48 | $37.16 | 55,380,602 |
January 24 2000 | $38.36 | $38.36 | $35.96 | $36.14 | 43,759,800 |
January 21 2000 | $38.07 | $38.24 | $37.26 | $38.19 | 44,983,200 |
January 20 2000 | $37.57 | $38.15 | $36.93 | $37.24 | 41,717,800 |
January 19 2000 | $37.01 | $37.45 | $36.14 | $37.22 | 45,594,200 |
January 18 2000 | $35.63 | $37.28 | $35.54 | $37.12 | 59,550,800 |
January 14 2000 | $35.87 | $36.21 | $34.80 | $35.65 | 43,598,000 |
January 13 2000 | $35.13 | $35.29 | $34.38 | $35.19 | 34,483,000 |
January 12 2000 | $35.42 | $35.63 | $34.30 | $34.40 | 40,754,000 |
January 11 2000 | $35.83 | $36.33 | $34.80 | $35.29 | 43,148,800 |
January 10 2000 | $35.96 | $36.45 | $35.17 | $36.39 | 50,573,200 |
January 07 2000 | $32.93 | $35.13 | $32.93 | $35.09 | 62,248,200 |
January 06 2000 | $33.41 | $33.76 | $32.68 | $33.14 | 47,882,200 |
January 05 2000 | $33.16 | $34.63 | $32.23 | $33.70 | 68,520,398 |
January 04 2000 | $34.96 | $35.46 | $33.72 | $33.80 | 50,773,800 |
January 03 2000 | $36.43 | $36.54 | $34.32 | $35.81 | 53,077,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
