The closing price for Cisco Systems (CSCO) in May 2001 was $12.53, on May 31, 2001. It was up 12.6% for the month. The latest price is $77.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2001 | $12.42 | $13.12 | $12.39 | $12.53 | 57,099,600 |
May 30 2001 | $12.89 | $13.00 | $12.24 | $12.36 | 82,251,200 |
May 29 2001 | $14.00 | $14.02 | $13.26 | $13.31 | 67,521,100 |
May 25 2001 | $14.96 | $15.00 | $14.31 | $14.34 | 46,276,500 |
May 24 2001 | $14.59 | $14.93 | $14.21 | $14.90 | 80,093,600 |
May 23 2001 | $15.03 | $15.24 | $14.51 | $14.55 | 76,492,600 |
May 22 2001 | $15.23 | $15.70 | $14.82 | $15.28 | 148,928,700 |
May 21 2001 | $13.21 | $14.91 | $13.15 | $14.88 | 142,051,000 |
May 18 2001 | $12.82 | $13.26 | $12.78 | $13.14 | 74,267,000 |
May 17 2001 | $13.01 | $13.49 | $12.63 | $12.92 | 101,042,200 |
May 16 2001 | $11.98 | $13.02 | $11.84 | $13.01 | 91,196,200 |
May 15 2001 | $12.12 | $12.80 | $11.98 | $12.19 | 86,610,500 |
May 14 2001 | $12.32 | $12.39 | $11.83 | $12.08 | 40,417,000 |
May 11 2001 | $12.30 | $12.47 | $12.06 | $12.39 | 45,258,000 |
May 10 2001 | $12.71 | $12.85 | $12.20 | $12.25 | 64,343,100 |
May 09 2001 | $12.36 | $12.84 | $12.13 | $12.45 | 119,875,800 |
May 08 2001 | $13.34 | $13.66 | $12.88 | $13.26 | 167,326,100 |
May 07 2001 | $12.94 | $13.21 | $12.41 | $12.52 | 123,910,800 |
May 04 2001 | $11.66 | $12.86 | $11.54 | $12.78 | 103,541,800 |
May 03 2001 | $12.64 | $12.64 | $11.83 | $12.14 | 103,489,100 |
May 02 2001 | $12.53 | $13.05 | $12.23 | $13.01 | 170,728,200 |
May 01 2001 | $11.13 | $11.71 | $10.75 | $11.58 | 84,418,000 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
