The closing price for Cisco Systems (CSCO) in November 2000 was $31.15, on November 30, 2000. It was down 9.5% for the month. The latest price is $76.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2000 | $32.65 | $33.14 | $29.40 | $31.15 | 10,840,500 |
November 29 2000 | $33.38 | $34.48 | $32.73 | $33.63 | 55,316,000 |
November 28 2000 | $33.79 | $34.60 | $32.93 | $33.18 | 52,037,000 |
November 27 2000 | $34.93 | $35.47 | $33.20 | $33.34 | 40,198,100 |
November 24 2000 | $33.75 | $34.28 | $33.54 | $34.28 | 21,082,300 |
November 22 2000 | $34.19 | $35.46 | $32.77 | $32.89 | 48,342,200 |
November 21 2000 | $33.14 | $35.25 | $32.85 | $34.93 | 57,419,900 |
November 20 2000 | $32.57 | $34.28 | $32.49 | $33.34 | 51,552,800 |
November 17 2000 | $33.34 | $34.93 | $32.85 | $34.32 | 49,838,500 |
November 16 2000 | $34.40 | $34.60 | $33.06 | $33.22 | 32,594,500 |
November 15 2000 | $34.44 | $35.36 | $33.46 | $34.85 | 51,065,300 |
November 14 2000 | $34.03 | $34.85 | $33.71 | $34.56 | 59,774,300 |
November 13 2000 | $31.76 | $34.07 | $31.23 | $32.77 | 75,162,400 |
November 10 2000 | $33.79 | $34.56 | $32.53 | $32.57 | 58,042,300 |
November 09 2000 | $33.14 | $34.80 | $32.85 | $34.64 | 70,492,400 |
November 08 2000 | $36.35 | $36.88 | $33.83 | $33.91 | 59,053,700 |
November 07 2000 | $35.25 | $37.49 | $34.48 | $36.92 | 97,458,000 |
November 06 2000 | $36.39 | $37.08 | $35.70 | $35.86 | 72,645,200 |
November 03 2000 | $36.02 | $37.16 | $35.17 | $36.92 | 59,242,000 |
November 02 2000 | $34.36 | $36.43 | $34.24 | $36.27 | 57,679,400 |
November 01 2000 | $34.40 | $35.70 | $33.22 | $33.91 | 76,320,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
