The closing price for Cisco Systems (CSCO) in March 2000 was $50.30, on March 31, 2000. It was up 16.5% for the month. The latest price is $77.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $48.37 | $50.62 | $47.00 | $50.30 | 53,212,600 |
March 30 2000 | $48.71 | $49.93 | $46.03 | $47.90 | 67,081,600 |
March 29 2000 | $50.70 | $51.22 | $48.79 | $49.48 | 54,776,100 |
March 28 2000 | $51.76 | $52.37 | $50.42 | $50.66 | 42,658,000 |
March 27 2000 | $52.98 | $53.35 | $51.43 | $52.08 | 47,360,000 |
March 24 2000 | $52.13 | $52.90 | $50.91 | $51.64 | 64,910,400 |
March 23 2000 | $47.57 | $51.35 | $46.84 | $50.62 | 76,967,200 |
March 22 2000 | $46.07 | $47.73 | $45.17 | $46.96 | 59,111,600 |
March 21 2000 | $43.75 | $45.99 | $43.24 | $45.82 | 57,357,400 |
March 20 2000 | $43.91 | $44.48 | $43.12 | $43.63 | 39,242,200 |
March 17 2000 | $42.61 | $44.22 | $42.61 | $43.91 | 53,047,600 |
March 16 2000 | $42.20 | $43.38 | $40.44 | $42.83 | 75,486,200 |
March 15 2000 | $43.42 | $43.91 | $41.19 | $41.84 | 62,863,600 |
March 14 2000 | $44.54 | $44.93 | $42.83 | $42.86 | 58,617,400 |
March 13 2000 | $43.91 | $45.55 | $43.59 | $44.30 | 47,557,200 |
March 10 2000 | $45.25 | $46.15 | $44.26 | $44.36 | 48,013,600 |
March 09 2000 | $43.55 | $45.53 | $42.98 | $45.32 | 67,248,600 |
March 08 2000 | $43.34 | $43.91 | $42.29 | $43.06 | 48,042,400 |
March 07 2000 | $44.81 | $44.83 | $42.53 | $42.96 | 42,309,600 |
March 06 2000 | $44.62 | $44.89 | $43.73 | $44.28 | 33,787,600 |
March 03 2000 | $43.75 | $45.19 | $43.55 | $44.71 | 38,053,800 |
March 02 2000 | $42.65 | $43.42 | $42.27 | $43.18 | 31,939,200 |
March 01 2000 | $43.16 | $44.03 | $42.29 | $42.83 | 39,469,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
