The closing price for Cisco Systems (CSCO) in 2000 was $24.62, on December 29, 2000. It was down 30.4% for the year. The latest price is $91.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.02 | $25.42 | $23.81 | $24.62 | 72,819,200 |
December 28 2000 | $25.91 | $26.75 | $24.70 | $25.46 | 56,407,400 |
December 27 2000 | $25.82 | $26.99 | $25.42 | $26.23 | 47,381,700 |
December 26 2000 | $26.87 | $27.23 | $25.46 | $26.23 | 39,582,600 |
December 22 2000 | $26.03 | $27.03 | $25.61 | $26.71 | 61,418,800 |
December 21 2000 | $23.17 | $25.91 | $22.63 | $25.02 | 17,161,000 |
December 20 2000 | $23.49 | $24.74 | $22.98 | $23.49 | 167,411,300 |
December 19 2000 | $27.67 | $29.61 | $26.71 | $26.87 | 99,018,800 |
December 18 2000 | $31.54 | $32.26 | $27.23 | $27.63 | 126,032,400 |
December 15 2000 | $32.22 | $32.30 | $30.33 | $31.00 | 100,237,900 |
December 14 2000 | $32.86 | $33.83 | $32.74 | $32.78 | 46,244,400 |
December 13 2000 | $35.52 | $35.56 | $32.70 | $32.90 | 54,330,600 |
December 12 2000 | $35.24 | $35.48 | $34.31 | $35.00 | 39,485,300 |
December 11 2000 | $34.03 | $35.88 | $33.87 | $35.28 | 78,621,500 |
December 08 2000 | $33.43 | $34.27 | $32.82 | $33.71 | 55,400,200 |
December 07 2000 | $32.38 | $32.82 | $31.54 | $32.14 | 46,448,400 |
December 06 2000 | $33.47 | $34.47 | $32.99 | $33.11 | 71,419,200 |
December 05 2000 | $30.73 | $33.55 | $30.45 | $33.55 | 90,848,900 |
December 04 2000 | $31.58 | $31.90 | $28.96 | $29.49 | 9,501,200 |
December 01 2000 | $31.66 | $33.23 | $30.41 | $31.21 | 70,468,000 |
November 30 2000 | $32.30 | $32.78 | $29.08 | $30.81 | 10,840,500 |
November 29 2000 | $33.02 | $34.11 | $32.38 | $33.27 | 55,316,000 |
November 28 2000 | $33.43 | $34.23 | $32.58 | $32.82 | 52,037,000 |
November 27 2000 | $34.55 | $35.09 | $32.84 | $32.98 | 40,198,100 |
November 24 2000 | $33.39 | $33.91 | $33.19 | $33.91 | 21,082,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.