The closing price for Cisco Systems (CSCO) between 1998 and 2000 was $25.18, on December 29, 2000. It was up 305.3% in that time. The latest price is $59.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $27.49 | $27.86 | $24.36 | $25.18 | 216,138,606 |
Week of December 18 2000 | $32.26 | $33.00 | $23.15 | $27.32 | 422,758,178 |
Week of December 11 2000 | $34.81 | $36.71 | $31.03 | $31.72 | 317,872,102 |
Week of December 04 2000 | $32.30 | $35.27 | $29.63 | $34.48 | 376,308,711 |
Week of November 27 2000 | $35.35 | $35.89 | $29.75 | $31.93 | 331,100,310 |
Week of November 20 2000 | $32.96 | $35.88 | $32.88 | $34.69 | 178,054,102 |
Week of November 13 2000 | $32.14 | $35.79 | $31.60 | $34.73 | 268,343,599 |
Week of November 06 2000 | $36.83 | $37.94 | $32.92 | $32.96 | 354,880,118 |
Week of October 30 2000 | $32.39 | $37.61 | $29.79 | $37.36 | 392,196,301 |
Week of October 23 2000 | $37.04 | $38.02 | $32.92 | $33.37 | 315,356,008 |
Week of October 16 2000 | $36.34 | $39.13 | $32.92 | $37.74 | 293,180,293 |
Week of October 09 2000 | $36.50 | $36.99 | $31.75 | $36.91 | 353,482,613 |
Week of October 02 2000 | $37.78 | $39.09 | $35.95 | $36.99 | 300,922,903 |
Week of September 25 2000 | $39.98 | $40.40 | $35.97 | $36.38 | 323,463,508 |
Week of September 18 2000 | $40.53 | $41.89 | $38.43 | $39.71 | 276,319,995 |
Week of September 11 2000 | $41.81 | $42.06 | $38.19 | $41.32 | 329,713,613 |
Week of September 04 2000 | $44.48 | $44.98 | $41.69 | $42.06 | 135,932,001 |
Week of August 28 2000 | $43.29 | $45.84 | $43.21 | $45.14 | 155,709,899 |
Week of August 21 2000 | $42.22 | $44.44 | $42.15 | $43.13 | 174,500,602 |
Week of August 14 2000 | $42.14 | $42.67 | $41.00 | $41.81 | 174,441,398 |
Week of August 07 2000 | $43.59 | $46.09 | $40.82 | $42.34 | 288,392,110 |
Week of July 31 2000 | $41.41 | $44.03 | $38.52 | $43.17 | 234,096,000 |
Week of July 24 2000 | $44.73 | $45.51 | $40.78 | $41.36 | 197,379,301 |
Week of July 17 2000 | $44.53 | $45.92 | $43.62 | $44.85 | 168,564,397 |
Week of July 10 2000 | $42.30 | $45.27 | $40.57 | $44.94 | 211,643,398 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
