The closing price for Cisco Systems (CSCO) in May 2000 was $36.65, on May 31, 2000. It was down 18.5% for the month. The latest price is $118.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $37.93 | $38.78 | $36.28 | $36.65 | 49,611,300 |
May 30 2000 | $37.00 | $38.62 | $36.69 | $38.54 | 51,328,600 |
May 26 2000 | $35.16 | $36.00 | $33.87 | $35.36 | 36,022,200 |
May 25 2000 | $36.08 | $37.61 | $34.79 | $35.08 | 76,771,500 |
May 24 2000 | $32.50 | $35.72 | $32.30 | $35.48 | 97,110,300 |
May 23 2000 | $35.48 | $35.80 | $32.34 | $32.53 | 67,684,700 |
May 22 2000 | $34.23 | $35.72 | $32.18 | $35.56 | 92,259,800 |
May 19 2000 | $34.74 | $35.44 | $33.75 | $34.39 | 82,841,000 |
May 18 2000 | $37.33 | $37.53 | $35.48 | $35.64 | 75,639,200 |
May 17 2000 | $38.13 | $38.37 | $37.33 | $37.33 | 43,334,300 |
May 16 2000 | $39.34 | $40.07 | $37.81 | $38.98 | 50,845,600 |
May 15 2000 | $38.25 | $38.70 | $36.69 | $38.62 | 50,519,100 |
May 12 2000 | $38.70 | $40.55 | $37.81 | $38.58 | 43,915,500 |
May 11 2000 | $38.54 | $39.34 | $37.37 | $38.78 | 53,912,000 |
May 10 2000 | $38.94 | $39.58 | $37.41 | $37.65 | 91,957,600 |
May 09 2000 | $40.89 | $40.99 | $39.14 | $40.39 | 70,498,200 |
May 08 2000 | $41.23 | $41.59 | $39.98 | $40.39 | 67,640,000 |
May 05 2000 | $41.07 | $43.75 | $40.87 | $43.60 | 45,085,600 |
May 04 2000 | $42.12 | $42.80 | $40.87 | $40.95 | 40,026,500 |
May 03 2000 | $43.48 | $43.52 | $40.95 | $42.52 | 47,312,400 |
May 02 2000 | $45.70 | $46.14 | $43.52 | $43.76 | 31,282,300 |
May 01 2000 | $44.97 | $46.26 | $44.73 | $45.98 | 40,694,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.