The closing price for Cisco Systems (CSCO) in 2000 was $24.53, on December 29, 2000. It was down 30.4% for the year. The latest price is $111.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.93 | $25.33 | $23.72 | $24.53 | 72,819,200 |
December 28 2000 | $25.81 | $26.65 | $24.61 | $25.37 | 56,407,400 |
December 27 2000 | $25.73 | $26.89 | $25.33 | $26.13 | 47,381,700 |
December 26 2000 | $26.77 | $27.13 | $25.37 | $26.13 | 39,582,600 |
December 22 2000 | $25.93 | $26.93 | $25.52 | $26.61 | 61,418,800 |
December 21 2000 | $23.08 | $25.81 | $22.54 | $24.93 | 17,161,000 |
December 20 2000 | $23.40 | $24.65 | $22.89 | $23.40 | 167,411,300 |
December 19 2000 | $27.57 | $29.50 | $26.61 | $26.77 | 99,018,800 |
December 18 2000 | $31.42 | $32.14 | $27.13 | $27.53 | 126,032,400 |
December 15 2000 | $32.10 | $32.18 | $30.22 | $30.89 | 100,237,900 |
December 14 2000 | $32.74 | $33.70 | $32.62 | $32.66 | 46,244,400 |
December 13 2000 | $35.39 | $35.43 | $32.58 | $32.78 | 54,330,600 |
December 12 2000 | $35.11 | $35.35 | $34.18 | $34.87 | 39,485,300 |
December 11 2000 | $33.90 | $35.75 | $33.74 | $35.15 | 78,621,500 |
December 08 2000 | $33.30 | $34.14 | $32.70 | $33.58 | 55,400,200 |
December 07 2000 | $32.26 | $32.70 | $31.42 | $32.02 | 46,448,400 |
December 06 2000 | $33.34 | $34.34 | $32.87 | $32.98 | 71,419,200 |
December 05 2000 | $30.62 | $33.42 | $30.34 | $33.42 | 90,848,900 |
December 04 2000 | $31.46 | $31.78 | $28.85 | $29.38 | 9,501,200 |
December 01 2000 | $31.54 | $33.10 | $30.30 | $31.10 | 70,468,000 |
November 30 2000 | $32.18 | $32.66 | $28.97 | $30.70 | 10,840,500 |
November 29 2000 | $32.90 | $33.98 | $32.26 | $33.14 | 55,316,000 |
November 28 2000 | $33.30 | $34.10 | $32.46 | $32.70 | 52,037,000 |
November 27 2000 | $34.42 | $34.96 | $32.72 | $32.86 | 40,198,100 |
November 24 2000 | $33.26 | $33.78 | $33.06 | $33.78 | 21,082,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.