The closing price for Cisco Systems (CSCO) in September 2000 was $35.75, on September 29, 2000. It was down 19.8% for the month. The latest price is $78.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $38.09 | $38.38 | $35.71 | $35.75 | 44,248,700 |
September 28 2000 | $36.48 | $38.66 | $35.35 | $38.46 | 90,508,900 |
September 27 2000 | $36.56 | $37.29 | $35.79 | $37.09 | 56,557,200 |
September 26 2000 | $37.65 | $38.30 | $35.67 | $35.71 | 72,577,600 |
September 25 2000 | $39.29 | $39.71 | $36.80 | $37.01 | 59,634,900 |
September 22 2000 | $37.85 | $39.15 | $37.81 | $39.03 | 55,306,500 |
September 21 2000 | $39.84 | $40.69 | $38.87 | $39.55 | 48,728,100 |
September 20 2000 | $39.67 | $41.17 | $39.47 | $40.85 | 61,998,200 |
September 19 2000 | $38.78 | $40.16 | $38.22 | $40.12 | 50,635,000 |
September 18 2000 | $39.84 | $40.48 | $37.85 | $38.87 | 59,433,800 |
September 15 2000 | $39.72 | $41.25 | $38.70 | $40.60 | 75,803,700 |
September 14 2000 | $40.52 | $40.97 | $39.18 | $39.63 | 48,069,600 |
September 13 2000 | $37.69 | $40.03 | $37.53 | $39.67 | 75,426,600 |
September 12 2000 | $39.81 | $40.69 | $37.61 | $38.10 | 76,982,100 |
September 11 2000 | $41.09 | $41.33 | $39.39 | $39.59 | 53,535,500 |
September 08 2000 | $42.55 | $42.67 | $40.97 | $41.33 | 35,967,700 |
September 07 2000 | $42.06 | $43.15 | $41.58 | $42.87 | 30,302,700 |
September 06 2000 | $42.95 | $43.31 | $41.09 | $41.58 | 37,317,100 |
September 05 2000 | $43.72 | $44.20 | $42.47 | $42.71 | 32,365,000 |
September 01 2000 | $44.57 | $45.05 | $44.08 | $44.37 | 33,141,800 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
