The closing price for Cisco Systems (CSCO) in 2000 was $24.88, on December 29, 2000. It was down 30.4% for the year. The latest price is $70.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.29 | $25.70 | $24.07 | $24.88 | 72,793,305 |
December 28 2000 | $26.18 | $27.04 | $24.96 | $25.74 | 56,397,301 |
December 27 2000 | $26.10 | $27.28 | $25.70 | $26.51 | 47,373,398 |
December 26 2000 | $27.16 | $27.53 | $25.74 | $26.51 | 39,574,602 |
December 22 2000 | $26.31 | $27.32 | $25.89 | $27.00 | 61,418,301 |
December 21 2000 | $23.42 | $26.18 | $22.87 | $25.29 | 120,764,203 |
December 20 2000 | $24.48 | $25.01 | $23.23 | $23.74 | 16,845,471 |
December 19 2000 | $27.97 | $29.93 | $27.00 | $27.16 | 98,902,203 |
December 18 2000 | $31.88 | $32.61 | $27.53 | $27.93 | 124,828,000 |
December 15 2000 | $32.57 | $32.65 | $30.66 | $31.34 | 99,413,102 |
December 14 2000 | $33.22 | $34.19 | $33.10 | $33.14 | 46,198,000 |
December 13 2000 | $35.90 | $35.94 | $33.06 | $33.26 | 54,313,699 |
December 12 2000 | $35.62 | $35.86 | $34.68 | $35.37 | 39,481,699 |
December 11 2000 | $34.40 | $36.27 | $34.24 | $35.66 | 78,465,602 |
December 08 2000 | $33.79 | $34.64 | $33.18 | $34.07 | 55,351,801 |
December 07 2000 | $32.73 | $33.18 | $31.88 | $32.49 | 46,393,801 |
December 06 2000 | $33.83 | $34.84 | $33.34 | $33.46 | 71,410,703 |
December 05 2000 | $31.06 | $33.91 | $30.78 | $33.91 | 90,816,703 |
December 04 2000 | $31.92 | $32.24 | $29.27 | $29.80 | 112,335,703 |
December 01 2000 | $32.00 | $33.58 | $30.74 | $31.55 | 70,440,508 |
November 30 2000 | $32.65 | $33.14 | $29.40 | $31.14 | 113,456,797 |
November 29 2000 | $33.38 | $34.48 | $32.73 | $33.63 | 54,987,801 |
November 28 2000 | $33.79 | $34.60 | $32.93 | $33.18 | 52,030,602 |
November 27 2000 | $34.93 | $35.46 | $33.20 | $33.34 | 40,184,602 |
November 24 2000 | $33.75 | $34.28 | $33.54 | $34.28 | 21,065,301 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
