The closing price for Cisco Systems (CSCO) in October 2000 was $35.05, on October 31, 2000. It was down 6.1% for the month. The latest price is $76.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $31.47 | $35.46 | $31.35 | $35.05 | 87,881,100 |
October 30 2000 | $32.00 | $32.32 | $29.44 | $31.27 | 7,360,400 |
October 27 2000 | $35.54 | $35.54 | $32.73 | $32.97 | 71,866,300 |
October 26 2000 | $33.42 | $35.21 | $32.53 | $34.85 | 83,351,700 |
October 25 2000 | $33.54 | $34.85 | $32.85 | $32.93 | 68,796,400 |
October 24 2000 | $36.80 | $37.24 | $35.17 | $35.70 | 46,524,900 |
October 23 2000 | $36.59 | $37.57 | $35.74 | $36.35 | 45,486,800 |
October 20 2000 | $37.49 | $38.67 | $36.92 | $37.28 | 51,194,000 |
October 19 2000 | $35.82 | $38.46 | $35.29 | $37.89 | 72,023,700 |
October 18 2000 | $34.32 | $35.63 | $32.53 | $33.99 | 66,281,300 |
October 17 2000 | $36.07 | $36.43 | $34.72 | $35.50 | 52,349,400 |
October 16 2000 | $35.90 | $36.27 | $35.05 | $35.46 | 51,407,200 |
October 13 2000 | $31.92 | $36.55 | $31.92 | $36.47 | 73,929,500 |
October 12 2000 | $34.24 | $34.89 | $32.04 | $32.41 | 78,347,800 |
October 11 2000 | $31.71 | $34.72 | $31.37 | $33.30 | 93,499,900 |
October 10 2000 | $34.48 | $35.37 | $32.97 | $33.26 | 61,859,800 |
October 09 2000 | $36.07 | $36.15 | $34.40 | $34.93 | 45,976,900 |
October 06 2000 | $37.28 | $37.89 | $35.54 | $36.55 | 54,803,700 |
October 05 2000 | $37.61 | $38.30 | $36.59 | $37.45 | 47,457,200 |
October 04 2000 | $36.80 | $38.42 | $35.94 | $38.10 | 56,870,600 |
October 03 2000 | $37.08 | $38.63 | $36.39 | $36.59 | 65,208,200 |
October 02 2000 | $37.33 | $38.36 | $35.52 | $36.11 | 76,637,400 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
