The closing price for Cisco Systems (CSCO) in 2000 was $24.43, on December 29, 2000. It was down 30.4% for the year. The latest price is $115.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $24.83 | $25.23 | $23.63 | $24.43 | 72,819,200 |
December 28 2000 | $25.71 | $26.55 | $24.51 | $25.27 | 56,407,400 |
December 27 2000 | $25.63 | $26.79 | $25.23 | $26.03 | 47,381,700 |
December 26 2000 | $26.67 | $27.03 | $25.27 | $26.03 | 39,582,600 |
December 22 2000 | $25.83 | $26.83 | $25.42 | $26.51 | 61,418,800 |
December 21 2000 | $22.99 | $25.71 | $22.46 | $24.83 | 17,161,000 |
December 20 2000 | $23.31 | $24.55 | $22.80 | $23.31 | 167,411,300 |
December 19 2000 | $27.47 | $29.38 | $26.51 | $26.67 | 99,018,800 |
December 18 2000 | $31.30 | $32.02 | $27.03 | $27.43 | 126,032,400 |
December 15 2000 | $31.98 | $32.06 | $30.10 | $30.77 | 100,237,900 |
December 14 2000 | $32.62 | $33.57 | $32.50 | $32.54 | 46,244,400 |
December 13 2000 | $35.25 | $35.29 | $32.46 | $32.65 | 54,330,600 |
December 12 2000 | $34.97 | $35.21 | $34.05 | $34.73 | 39,485,300 |
December 11 2000 | $33.77 | $35.61 | $33.61 | $35.01 | 78,621,500 |
December 08 2000 | $33.17 | $34.01 | $32.58 | $33.45 | 55,400,200 |
December 07 2000 | $32.14 | $32.58 | $31.30 | $31.90 | 46,448,400 |
December 06 2000 | $33.21 | $34.21 | $32.74 | $32.85 | 71,419,200 |
December 05 2000 | $30.50 | $33.29 | $30.22 | $33.29 | 90,848,900 |
December 04 2000 | $31.34 | $31.66 | $28.74 | $29.26 | 9,501,200 |
December 01 2000 | $31.42 | $32.97 | $30.18 | $30.98 | 70,468,000 |
November 30 2000 | $32.06 | $32.54 | $28.86 | $30.58 | 10,840,500 |
November 29 2000 | $32.77 | $33.85 | $32.14 | $33.01 | 55,316,000 |
November 28 2000 | $33.17 | $33.97 | $32.34 | $32.58 | 52,037,000 |
November 27 2000 | $34.29 | $34.82 | $32.60 | $32.73 | 40,198,100 |
November 24 2000 | $33.13 | $33.65 | $32.93 | $33.65 | 21,082,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.