The closing price for Cisco Systems (CSCO) between 2000 and 2001 was $11.78, on December 31, 2001. It was down 67.1% in that time. The latest price is $67.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $12.00 | $12.31 | $11.75 | $11.78 | 61,513,301 |
December 28 2001 | $12.16 | $12.32 | $11.84 | $12.06 | 46,190,699 |
December 27 2001 | $11.98 | $12.17 | $11.85 | $12.03 | 38,372,898 |
December 26 2001 | $11.78 | $12.25 | $11.75 | $11.87 | 36,256,500 |
December 24 2001 | $11.86 | $12.04 | $11.71 | $11.78 | 16,740,801 |
December 21 2001 | $12.22 | $12.40 | $11.81 | $11.83 | 90,597,398 |
December 20 2001 | $12.30 | $12.35 | $11.76 | $11.90 | 100,931,203 |
December 19 2001 | $12.48 | $12.86 | $12.39 | $12.59 | 65,596,203 |
December 18 2001 | $12.76 | $12.91 | $12.64 | $12.76 | 51,951,602 |
December 17 2001 | $12.54 | $12.91 | $12.49 | $12.53 | 60,559,801 |
December 14 2001 | $12.31 | $12.82 | $12.23 | $12.61 | 64,993,000 |
December 13 2001 | $12.90 | $13.01 | $12.31 | $12.37 | 91,969,102 |
December 12 2001 | $13.62 | $13.86 | $13.00 | $13.34 | 66,601,000 |
December 11 2001 | $13.75 | $13.91 | $13.46 | $13.52 | 65,689,203 |
December 10 2001 | $13.60 | $13.91 | $13.34 | $13.49 | 60,989,602 |
December 07 2001 | $13.99 | $14.26 | $13.65 | $13.77 | 54,946,500 |
December 06 2001 | $14.06 | $14.25 | $13.86 | $14.18 | 72,904,797 |
December 05 2001 | $13.51 | $14.25 | $13.43 | $14.01 | 124,061,305 |
December 04 2001 | $13.06 | $13.47 | $12.91 | $13.35 | 99,018,000 |
December 03 2001 | $13.03 | $13.13 | $12.85 | $12.92 | 53,643,301 |
November 30 2001 | $12.98 | $13.34 | $12.89 | $13.30 | 74,647,797 |
November 29 2001 | $12.50 | $13.02 | $12.44 | $12.94 | 72,881,203 |
November 28 2001 | $12.69 | $12.98 | $12.26 | $12.28 | 59,913,500 |
November 27 2001 | $12.87 | $13.21 | $12.68 | $12.82 | 75,302,305 |
November 26 2001 | $12.88 | $13.12 | $12.59 | $12.97 | 70,105,398 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
