The closing price for Cisco Systems (CSCO) in July 2000 was $43.37, on July 31, 2000. It was up 3.3% for the month. The latest price is $58.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $41.68 | $43.75 | $41.47 | $43.37 | 51,101,500 |
July 28 2000 | $44.57 | $45.73 | $41.05 | $41.63 | 56,389,000 |
July 27 2000 | $44.98 | $45.73 | $44.24 | $45.07 | 34,557,699 |
July 26 2000 | $44.45 | $45.82 | $43.99 | $45.44 | 44,352,602 |
July 25 2000 | $44.16 | $45.65 | $43.70 | $45.15 | 32,767,301 |
July 24 2000 | $45.03 | $45.65 | $43.66 | $43.79 | 29,312,699 |
July 21 2000 | $46.07 | $46.15 | $44.89 | $45.15 | 29,123,301 |
July 20 2000 | $44.57 | $46.23 | $44.53 | $46.07 | 43,815,898 |
July 19 2000 | $44.49 | $45.03 | $43.91 | $44.28 | 24,006,400 |
July 18 2000 | $45.24 | $45.82 | $44.45 | $44.57 | 29,626,400 |
July 17 2000 | $44.82 | $46.23 | $44.66 | $46.15 | 41,992,398 |
July 14 2000 | $44.12 | $45.57 | $43.79 | $45.24 | 58,331,699 |
July 13 2000 | $42.46 | $44.48 | $42.34 | $43.25 | 58,360,102 |
July 12 2000 | $42.01 | $42.83 | $41.16 | $42.34 | 32,857,000 |
July 11 2000 | $41.76 | $42.79 | $40.85 | $41.18 | 32,963,398 |
July 10 2000 | $42.59 | $43.50 | $41.76 | $41.84 | 29,131,199 |
July 07 2000 | $42.83 | $43.70 | $42.17 | $43.33 | 30,193,900 |
July 06 2000 | $41.26 | $43.00 | $40.35 | $42.92 | 34,559,102 |
July 05 2000 | $42.30 | $42.92 | $40.72 | $41.01 | 27,370,500 |
July 03 2000 | $42.01 | $43.00 | $41.84 | $42.83 | 14,879,800 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
