The closing price for Cisco Systems (CSCO) in February 2000 was $43.00, on February 29, 2000. It was up 20.4% for the month. The latest price is $77.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $43.05 | $43.57 | $42.05 | $43.00 | 41,688,600 |
February 28 2000 | $42.53 | $43.32 | $41.51 | $42.47 | 52,048,400 |
February 25 2000 | $44.44 | $44.64 | $42.63 | $43.18 | 46,451,200 |
February 24 2000 | $44.64 | $44.81 | $43.10 | $44.64 | 74,976,000 |
February 23 2000 | $41.31 | $45.21 | $41.09 | $45.09 | 105,707,800 |
February 22 2000 | $41.17 | $41.33 | $39.44 | $40.31 | 61,144,400 |
February 18 2000 | $42.51 | $42.55 | $40.84 | $40.92 | 41,600,000 |
February 17 2000 | $41.94 | $42.49 | $41.51 | $42.45 | 39,656,600 |
February 16 2000 | $41.59 | $42.12 | $41.23 | $41.37 | 46,274,000 |
February 15 2000 | $42.20 | $42.33 | $40.76 | $41.64 | 61,367,200 |
February 14 2000 | $43.24 | $43.24 | $41.29 | $42.45 | 49,103,800 |
February 11 2000 | $43.30 | $43.47 | $41.68 | $42.59 | 75,471,000 |
February 10 2000 | $42.49 | $44.32 | $41.82 | $44.22 | 64,314,000 |
February 09 2000 | $43.34 | $43.91 | $41.13 | $41.90 | 107,807,600 |
February 08 2000 | $41.59 | $41.64 | $40.23 | $40.92 | 72,100,800 |
February 07 2000 | $40.35 | $40.78 | $39.87 | $40.72 | 48,933,400 |
February 04 2000 | $38.89 | $39.85 | $38.59 | $39.40 | 52,970,000 |
February 03 2000 | $37.37 | $38.59 | $37.24 | $38.32 | 48,675,200 |
February 02 2000 | $37.77 | $38.30 | $36.76 | $37.04 | 68,449,200 |
February 01 2000 | $35.71 | $38.42 | $35.64 | $38.32 | 87,263,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
