The closing price for Cisco Systems (CSCO) in May 2000 was $36.37, on May 31, 2000. It was down 18.5% for the month. The latest price is $107.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $37.65 | $38.48 | $36.01 | $36.37 | 49,611,300 |
May 30 2000 | $36.72 | $38.32 | $36.41 | $38.24 | 51,328,600 |
May 26 2000 | $34.89 | $35.73 | $33.61 | $35.09 | 36,022,200 |
May 25 2000 | $35.81 | $37.33 | $34.53 | $34.81 | 76,771,500 |
May 24 2000 | $32.26 | $35.45 | $32.06 | $35.21 | 97,110,300 |
May 23 2000 | $35.21 | $35.53 | $32.10 | $32.29 | 67,684,700 |
May 22 2000 | $33.97 | $35.45 | $31.94 | $35.29 | 92,259,800 |
May 19 2000 | $34.48 | $35.17 | $33.49 | $34.13 | 82,841,000 |
May 18 2000 | $37.05 | $37.25 | $35.21 | $35.37 | 75,639,200 |
May 17 2000 | $37.84 | $38.08 | $37.05 | $37.05 | 43,334,300 |
May 16 2000 | $39.04 | $39.77 | $37.53 | $38.68 | 50,845,600 |
May 15 2000 | $37.96 | $38.40 | $36.41 | $38.32 | 50,519,100 |
May 12 2000 | $38.40 | $40.24 | $37.53 | $38.28 | 43,915,500 |
May 11 2000 | $38.24 | $39.04 | $37.09 | $38.48 | 53,912,000 |
May 10 2000 | $38.64 | $39.28 | $37.13 | $37.37 | 91,957,600 |
May 09 2000 | $40.58 | $40.68 | $38.84 | $40.08 | 70,498,200 |
May 08 2000 | $40.92 | $41.28 | $39.68 | $40.08 | 67,640,000 |
May 05 2000 | $40.76 | $43.42 | $40.56 | $43.27 | 45,085,600 |
May 04 2000 | $41.80 | $42.48 | $40.56 | $40.64 | 40,026,500 |
May 03 2000 | $43.15 | $43.19 | $40.64 | $42.20 | 47,312,400 |
May 02 2000 | $45.35 | $45.79 | $43.19 | $43.43 | 31,282,300 |
May 01 2000 | $44.63 | $45.91 | $44.39 | $45.63 | 40,694,200 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.