The closing price for Cisco Systems (CSCO) in March 2000 was $49.38, on March 31, 2000. It was up 16.5% for the month. The latest price is $106.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $47.50 | $49.70 | $46.15 | $49.38 | 53,212,600 |
March 30 2000 | $47.82 | $49.02 | $45.19 | $47.03 | 67,081,600 |
March 29 2000 | $49.78 | $50.29 | $47.90 | $48.58 | 54,776,100 |
March 28 2000 | $50.82 | $51.42 | $49.50 | $49.74 | 42,658,000 |
March 27 2000 | $52.02 | $52.38 | $50.50 | $51.14 | 47,360,000 |
March 24 2000 | $51.18 | $51.94 | $49.98 | $50.70 | 64,910,400 |
March 23 2000 | $46.71 | $50.42 | $45.99 | $49.70 | 76,967,200 |
March 22 2000 | $45.23 | $46.87 | $44.35 | $46.11 | 59,111,600 |
March 21 2000 | $42.95 | $45.15 | $42.46 | $44.99 | 57,357,400 |
March 20 2000 | $43.11 | $43.67 | $42.34 | $42.83 | 39,242,200 |
March 17 2000 | $41.84 | $43.41 | $41.84 | $43.11 | 53,047,600 |
March 16 2000 | $41.44 | $42.60 | $39.70 | $42.05 | 75,486,200 |
March 15 2000 | $42.64 | $43.11 | $40.44 | $41.08 | 62,863,600 |
March 14 2000 | $43.73 | $44.11 | $42.06 | $42.08 | 58,617,400 |
March 13 2000 | $43.11 | $44.72 | $42.79 | $43.49 | 47,557,200 |
March 10 2000 | $44.43 | $45.31 | $43.45 | $43.55 | 48,013,600 |
March 09 2000 | $42.75 | $44.71 | $42.20 | $44.49 | 67,248,600 |
March 08 2000 | $42.56 | $43.11 | $41.52 | $42.28 | 48,042,400 |
March 07 2000 | $43.99 | $44.01 | $41.76 | $42.18 | 42,309,600 |
March 06 2000 | $43.81 | $44.07 | $42.93 | $43.47 | 33,787,600 |
March 03 2000 | $42.95 | $44.37 | $42.75 | $43.89 | 38,053,800 |
March 02 2000 | $41.88 | $42.64 | $41.50 | $42.40 | 31,939,200 |
March 01 2000 | $42.38 | $43.23 | $41.52 | $42.06 | 39,469,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.