The closing price for Cisco Systems (CSCO) in June 2000 was $41.60, on June 30, 2000. It was up 8.5% for the month. The latest price is $68.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2000 | $39.80 | $41.68 | $39.35 | $41.60 | 33,274,000 |
June 29 2000 | $41.03 | $41.57 | $39.60 | $40.05 | 36,164,500 |
June 28 2000 | $41.11 | $42.17 | $40.66 | $41.60 | 29,618,100 |
June 27 2000 | $40.95 | $42.70 | $40.66 | $40.74 | 31,578,801 |
June 26 2000 | $41.28 | $41.64 | $39.96 | $41.11 | 40,309,500 |
June 23 2000 | $42.25 | $43.15 | $40.90 | $40.99 | 25,125,900 |
June 22 2000 | $43.89 | $43.93 | $42.17 | $42.25 | 27,502,900 |
June 21 2000 | $43.07 | $44.34 | $43.03 | $44.14 | 27,594,400 |
June 20 2000 | $44.95 | $45.53 | $43.60 | $43.93 | 33,996,898 |
June 19 2000 | $43.85 | $45.32 | $43.36 | $45.12 | 34,609,602 |
June 16 2000 | $43.69 | $44.46 | $43.06 | $44.38 | 49,645,602 |
June 15 2000 | $42.87 | $43.60 | $42.30 | $43.52 | 38,429,801 |
June 14 2000 | $42.42 | $43.52 | $41.97 | $42.66 | 33,891,500 |
June 13 2000 | $40.82 | $42.54 | $40.25 | $42.54 | 33,425,898 |
June 12 2000 | $42.21 | $42.38 | $40.66 | $40.66 | 22,657,801 |
June 09 2000 | $42.21 | $42.54 | $41.89 | $42.13 | 23,954,900 |
June 08 2000 | $41.76 | $42.54 | $41.07 | $41.68 | 36,629,102 |
June 07 2000 | $40.33 | $41.56 | $40.00 | $41.15 | 32,475,199 |
June 06 2000 | $41.07 | $41.76 | $40.00 | $40.13 | 30,697,801 |
June 05 2000 | $41.68 | $42.58 | $40.86 | $41.40 | 36,756,102 |
June 02 2000 | $42.25 | $43.03 | $41.52 | $42.13 | 61,989,602 |
June 01 2000 | $38.34 | $40.00 | $37.88 | $39.88 | 52,121,898 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
