The closing price for Cisco Systems (CSCO) between 1999 and 2000 was $25.03, on December 29, 2000. It was up 61.9% in that time. The latest price is $71.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $25.44 | $25.85 | $24.22 | $25.03 | 72,793,305 |
December 28 2000 | $26.34 | $27.20 | $25.12 | $25.89 | 56,397,301 |
December 27 2000 | $26.26 | $27.45 | $25.85 | $26.67 | 47,373,398 |
December 26 2000 | $27.32 | $27.69 | $25.89 | $26.67 | 39,574,602 |
December 22 2000 | $26.47 | $27.49 | $26.05 | $27.16 | 61,418,301 |
December 21 2000 | $23.56 | $26.34 | $23.01 | $25.44 | 120,764,203 |
December 20 2000 | $24.62 | $25.16 | $23.37 | $23.89 | 16,845,471 |
December 19 2000 | $28.14 | $30.11 | $27.16 | $27.32 | 98,902,203 |
December 18 2000 | $32.07 | $32.81 | $27.69 | $28.10 | 124,828,000 |
December 15 2000 | $32.76 | $32.85 | $30.84 | $31.53 | 99,413,102 |
December 14 2000 | $33.42 | $34.40 | $33.30 | $33.34 | 46,198,000 |
December 13 2000 | $36.12 | $36.16 | $33.26 | $33.46 | 54,313,699 |
December 12 2000 | $35.83 | $36.08 | $34.89 | $35.59 | 39,481,699 |
December 11 2000 | $34.61 | $36.49 | $34.44 | $35.87 | 78,465,602 |
December 08 2000 | $33.99 | $34.85 | $33.38 | $34.28 | 55,351,801 |
December 07 2000 | $32.93 | $33.38 | $32.07 | $32.68 | 46,393,801 |
December 06 2000 | $34.03 | $35.06 | $33.54 | $33.66 | 71,410,703 |
December 05 2000 | $31.25 | $34.11 | $30.96 | $34.11 | 90,816,703 |
December 04 2000 | $32.11 | $32.44 | $29.45 | $29.98 | 112,335,703 |
December 01 2000 | $32.19 | $33.79 | $30.92 | $31.74 | 70,440,508 |
November 30 2000 | $32.85 | $33.34 | $29.57 | $31.33 | 113,456,797 |
November 29 2000 | $33.58 | $34.69 | $32.93 | $33.83 | 54,987,801 |
November 28 2000 | $33.99 | $34.81 | $33.13 | $33.38 | 52,030,602 |
November 27 2000 | $35.14 | $35.68 | $33.40 | $33.54 | 40,184,602 |
November 24 2000 | $33.95 | $34.48 | $33.75 | $34.48 | 21,065,301 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.
