The closing price for Cisco Systems (CSCO) between March 1, 2000 and June 1, 2000 was $39.64, on June 1, 2000. It was down 8.1% in that time. The latest price is $77.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2000 | $38.11 | $39.77 | $37.65 | $39.64 | 52,127,600 |
May 31 2000 | $38.34 | $39.20 | $36.67 | $37.04 | 49,611,300 |
May 30 2000 | $37.40 | $39.03 | $37.08 | $38.95 | 51,328,600 |
May 26 2000 | $35.54 | $36.39 | $34.24 | $35.74 | 36,022,200 |
May 25 2000 | $36.47 | $38.02 | $35.17 | $35.46 | 76,771,500 |
May 24 2000 | $32.85 | $36.11 | $32.65 | $35.86 | 97,110,300 |
May 23 2000 | $35.86 | $36.19 | $32.69 | $32.88 | 67,684,700 |
May 22 2000 | $34.60 | $36.11 | $32.53 | $35.94 | 92,259,800 |
May 19 2000 | $35.12 | $35.82 | $34.11 | $34.76 | 82,841,000 |
May 18 2000 | $37.73 | $37.94 | $35.86 | $36.02 | 75,639,200 |
May 17 2000 | $38.55 | $38.79 | $37.73 | $37.73 | 43,334,300 |
May 16 2000 | $39.77 | $40.51 | $38.22 | $39.40 | 50,845,600 |
May 15 2000 | $38.67 | $39.11 | $37.08 | $39.03 | 50,519,100 |
May 12 2000 | $39.11 | $40.98 | $38.22 | $38.99 | 43,915,500 |
May 11 2000 | $38.95 | $39.77 | $37.77 | $39.20 | 53,912,000 |
May 10 2000 | $39.36 | $40.01 | $37.81 | $38.06 | 91,957,600 |
May 09 2000 | $41.33 | $41.43 | $39.56 | $40.82 | 70,498,200 |
May 08 2000 | $41.68 | $42.04 | $40.42 | $40.82 | 67,640,000 |
May 05 2000 | $41.51 | $44.23 | $41.31 | $44.07 | 45,085,600 |
May 04 2000 | $42.57 | $43.26 | $41.31 | $41.39 | 40,026,500 |
May 03 2000 | $43.95 | $43.99 | $41.39 | $42.98 | 47,312,400 |
May 02 2000 | $46.19 | $46.64 | $43.99 | $44.24 | 31,282,300 |
May 01 2000 | $45.46 | $46.76 | $45.21 | $46.47 | 40,694,200 |
April 28 2000 | $45.13 | $45.54 | $44.28 | $45.10 | 34,352,200 |
April 27 2000 | $41.80 | $44.97 | $41.64 | $44.89 | 51,540,300 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
