The closing price for Cisco Systems (CSCO) in 2000 was $25.94, on December 29, 2000. It was down 30.4% for the year. The latest price is $48.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2000 | $26.36 | $26.79 | $25.09 | $25.94 | 72,793,305 |
| December 28 2000 | $27.30 | $28.19 | $26.03 | $26.83 | 56,397,301 |
| December 27 2000 | $27.21 | $28.44 | $26.79 | $27.64 | 47,373,398 |
| December 26 2000 | $28.31 | $28.70 | $26.83 | $27.64 | 39,574,602 |
| December 22 2000 | $27.42 | $28.48 | $26.99 | $28.14 | 61,418,301 |
| December 21 2000 | $24.41 | $27.30 | $23.84 | $26.36 | 120,764,203 |
| December 20 2000 | $25.52 | $26.07 | $24.21 | $24.75 | 16,845,471 |
| December 19 2000 | $29.16 | $31.20 | $28.14 | $28.31 | 98,902,203 |
| December 18 2000 | $33.23 | $33.99 | $28.70 | $29.12 | 124,828,000 |
| December 15 2000 | $33.95 | $34.04 | $31.96 | $32.67 | 99,413,102 |
| December 14 2000 | $34.63 | $35.65 | $34.50 | $34.55 | 46,198,000 |
| December 13 2000 | $37.43 | $37.47 | $34.46 | $34.67 | 54,313,699 |
| December 12 2000 | $37.13 | $37.38 | $36.16 | $36.88 | 39,481,699 |
| December 11 2000 | $35.86 | $37.81 | $35.69 | $37.17 | 78,465,602 |
| December 08 2000 | $35.22 | $36.11 | $34.59 | $35.52 | 55,351,801 |
| December 07 2000 | $34.12 | $34.59 | $33.23 | $33.87 | 46,393,801 |
| December 06 2000 | $35.27 | $36.33 | $34.76 | $34.88 | 71,410,703 |
| December 05 2000 | $32.38 | $35.35 | $32.09 | $35.35 | 90,816,703 |
| December 04 2000 | $33.27 | $33.61 | $30.52 | $31.07 | 112,335,703 |
| December 01 2000 | $33.36 | $35.01 | $32.04 | $32.89 | 70,440,508 |
| November 30 2000 | $34.04 | $34.54 | $30.65 | $32.47 | 113,456,797 |
| November 29 2000 | $34.80 | $35.94 | $34.12 | $35.05 | 54,987,801 |
| November 28 2000 | $35.22 | $36.07 | $34.33 | $34.59 | 52,030,602 |
| November 27 2000 | $36.41 | $36.97 | $34.61 | $34.76 | 40,184,602 |
| November 24 2000 | $35.18 | $35.73 | $34.97 | $35.73 | 21,065,301 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
