The closing price for Cisco Systems (CSCO) in November 1999 was $29.56, on November 30, 1999. It was up 22.2% for the month. The latest price is $63.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 1999 | $30.70 | $30.70 | $29.29 | $29.56 | 43,485,200 |
November 29 1999 | $31.11 | $31.65 | $30.70 | $30.74 | 46,697,800 |
November 26 1999 | $31.57 | $31.61 | $30.76 | $30.88 | 24,338,600 |
November 24 1999 | $29.70 | $31.13 | $29.54 | $30.63 | 49,160,800 |
November 23 1999 | $29.58 | $29.66 | $29.00 | $29.33 | 48,103,602 |
November 22 1999 | $29.23 | $29.29 | $28.71 | $29.00 | 27,220,200 |
November 19 1999 | $29.06 | $29.37 | $28.75 | $29.20 | 35,319,602 |
November 18 1999 | $28.50 | $29.16 | $28.17 | $29.14 | 30,402,800 |
November 17 1999 | $28.17 | $28.56 | $28.00 | $28.09 | 38,123,602 |
November 16 1999 | $27.63 | $28.17 | $27.47 | $28.00 | 37,050,398 |
November 15 1999 | $27.69 | $27.76 | $27.13 | $27.44 | 25,338,200 |
November 12 1999 | $27.98 | $27.98 | $26.68 | $27.65 | 41,353,000 |
November 11 1999 | $26.47 | $27.90 | $26.41 | $27.76 | 55,399,398 |
November 10 1999 | $25.58 | $26.41 | $25.58 | $26.35 | 84,181,000 |
November 09 1999 | $25.33 | $25.35 | $24.40 | $24.61 | 56,282,602 |
November 08 1999 | $24.36 | $25.17 | $24.28 | $24.96 | 50,147,200 |
November 05 1999 | $23.76 | $24.36 | $23.70 | $24.34 | 43,885,000 |
November 04 1999 | $24.15 | $24.40 | $23.16 | $23.20 | 63,776,200 |
November 03 1999 | $24.52 | $24.63 | $23.55 | $23.70 | 47,719,602 |
November 02 1999 | $24.36 | $24.69 | $24.09 | $24.36 | 33,264,200 |
November 01 1999 | $24.19 | $24.52 | $23.99 | $24.15 | 31,411,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
