The closing price for Cisco Systems (CSCO) in 1999 was $34.47, on December 31, 1999. It was up 126.7% for the year. The latest price is $115.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $34.33 | $34.49 | $34.09 | $34.47 | 10,726,400 |
December 30 1999 | $34.39 | $34.43 | $33.81 | $34.17 | 17,842,400 |
December 29 1999 | $33.93 | $34.43 | $33.69 | $34.15 | 18,297,400 |
December 28 1999 | $33.77 | $34.43 | $33.19 | $33.85 | 26,290,400 |
December 27 1999 | $33.79 | $33.87 | $32.84 | $33.85 | 26,471,200 |
December 23 1999 | $33.43 | $33.79 | $33.21 | $33.61 | 21,218,200 |
December 22 1999 | $33.61 | $33.79 | $32.34 | $32.98 | 30,393,400 |
December 21 1999 | $33.49 | $33.63 | $32.78 | $33.47 | 39,562,800 |
December 20 1999 | $32.42 | $33.33 | $32.20 | $33.23 | 38,061,000 |
December 17 1999 | $32.42 | $32.43 | $31.78 | $32.08 | 57,102,400 |
December 16 1999 | $31.66 | $31.78 | $31.23 | $31.50 | 42,678,200 |
December 15 1999 | $30.65 | $31.05 | $29.89 | $30.85 | 90,774,200 |
December 14 1999 | $32.48 | $32.68 | $31.46 | $31.52 | 41,910,600 |
December 13 1999 | $32.18 | $32.74 | $31.62 | $32.56 | 36,838,200 |
December 10 1999 | $32.14 | $32.22 | $31.09 | $32.12 | 33,256,600 |
December 09 1999 | $32.80 | $32.82 | $30.89 | $31.74 | 48,570,000 |
December 08 1999 | $32.82 | $33.15 | $31.86 | $32.16 | 41,666,800 |
December 07 1999 | $32.48 | $32.96 | $32.20 | $32.66 | 55,914,600 |
December 06 1999 | $30.89 | $31.82 | $30.67 | $31.62 | 36,850,800 |
December 03 1999 | $30.53 | $31.21 | $30.25 | $30.75 | 49,795,400 |
December 02 1999 | $29.89 | $30.17 | $29.42 | $30.09 | 39,396,200 |
December 01 1999 | $29.08 | $29.53 | $28.70 | $29.42 | 39,542,400 |
November 30 1999 | $29.81 | $29.81 | $28.44 | $28.70 | 43,533,600 |
November 29 1999 | $30.21 | $30.73 | $29.81 | $29.85 | 46,741,400 |
November 26 1999 | $30.65 | $30.69 | $29.87 | $29.99 | 24,342,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.