Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Sciences (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 41.30 41.60 41.29 41.40 791,200 +0.10(+0.24%)
Nov 26, 2003 41.75 42.09 41.17 41.30 1,239,300 -0.32(-0.77%)
Nov 25, 2003 41.81 42.11 41.68 41.62 1,009,800 -0.19(-0.45%)
Nov 24, 2003 41.40 41.99 41.40 41.81 949,300 +0.71(+1.73%)
Nov 21, 2003 41.00 41.39 40.98 41.10 872,000 +0.10(+0.24%)
Nov 20, 2003 41.55 41.96 41.08 41.00 1,777,700 -0.69(-1.66%)
Nov 19, 2003 42.22 42.47 41.31 41.69 1,635,900 -0.66(-1.56%)
Nov 18, 2003 43.00 43.25 42.32 42.35 1,984,600 -0.17(-0.40%)
Nov 17, 2003 43.22 43.59 42.05 42.52 2,593,900 -1.68(-3.80%)
Nov 14, 2003 44.55 44.77 44.08 44.20 1,748,500 -0.55(-1.23%)
Nov 13, 2003 44.00 44.99 43.70 44.75 2,934,800 +0.56(+1.27%)
Nov 12, 2003 40.79 44.54 43.50 44.19 7,452,700 +3.40(+8.34%)
Nov 11, 2003 40.95 41.22 40.46 40.79 2,255,400 -0.16(-0.39%)
Nov 10, 2003 40.94 41.74 40.71 40.95 1,798,500 +0.26(+0.64%)
Nov 07, 2003 39.70 41.00 39.68 40.69 1,945,700 +1.23(+3.12%)
Nov 06, 2003 39.05 39.49 38.94 39.46 1,009,100 +0.24(+0.61%)
Nov 05, 2003 39.52 39.85 39.01 39.22 722,600 -0.49(-1.23%)
Nov 04, 2003 39.37 40.05 39.25 39.71 859,603 +0.17(+0.43%)
Nov 03, 2003 39.62 39.95 39.52 39.54 548,098 -0.08(-0.20%)
Oct 31, 2003 39.25 39.68 39.15 39.62 721,500 +0.37(+0.94%)
Oct 30, 2003 39.62 39.67 38.92 39.25 799,400 -0.23(-0.58%)
Oct 29, 2003 39.50 39.71 39.34 39.48 782,700 -0.27(-0.68%)
Oct 28, 2003 39.10 39.75 39.10 39.75 891,400 +0.92(+2.37%)
Oct 27, 2003 38.60 38.98 38.49 38.83 540,600 +0.48(+1.25%)
Oct 24, 2003 38.15 38.53 37.38 38.35 822,300 -0.46(-1.19%)
Oct 23, 2003 38.21 38.85 37.90 38.81 891,300 +0.45(+1.17%)
Oct 22, 2003 38.90 38.90 38.17 38.36 1,040,000 -0.54(-1.39%)
Oct 21, 2003 39.55 39.55 38.90 38.90 1,149,400 -0.79(-1.99%)
Oct 20, 2003 39.40 39.85 39.34 39.69 646,000 +0.29(+0.74%)
Oct 17, 2003 39.47 39.86 39.16 39.40 1,206,000 -0.30(-0.76%)
Oct 16, 2003 40.10 40.10 39.32 39.70 1,515,100 -0.90(-2.22%)
Oct 15, 2003 40.88 40.90 40.45 40.60 974,800 +0.00(+0.00%)
Oct 14, 2003 41.25 41.25 40.51 40.60 830,900 -0.51(-1.24%)
Oct 13, 2003 40.64 41.34 40.64 41.11 905,300 +0.72(+1.78%)
Oct 10, 2003 40.05 40.40 40.01 40.39 495,700 +0.24(+0.60%)
Oct 09, 2003 40.34 40.66 40.08 40.15 1,649,300 -0.10(-0.25%)
Oct 08, 2003 40.04 40.32 39.90 40.25 1,067,900 -0.15(-0.37%)
Oct 07, 2003 39.85 40.40 39.46 40.40 1,157,600 +0.30(+0.75%)
Oct 06, 2003 40.02 40.61 39.94 40.10 1,073,100 +0.08(+0.20%)
Oct 03, 2003 38.55 40.24 38.60 40.02 2,846,100 +1.47(+3.81%)
Oct 02, 2003 37.84 38.57 37.84 38.55 1,632,200 +0.41(+1.07%)
Oct 01, 2003 37.85 38.12 37.54 38.14 1,280,400 +0.57(+1.52%)
Sep 30, 2003 37.79 37.79 36.80 37.57 1,191,700 -0.22(-0.58%)
Sep 29, 2003 36.84 37.92 37.45 37.79 1,673,800 +0.95(+2.58%)
Sep 26, 2003 37.35 37.50 36.70 36.84 1,334,500 -0.51(-1.37%)
Sep 25, 2003 37.75 37.85 37.36 37.35 1,186,100 -0.30(-0.80%)
Sep 24, 2003 38.60 38.70 37.81 37.65 1,481,100 -0.87(-2.26%)
Sep 23, 2003 39.60 39.60 38.50 38.52 1,304,100 -0.67(-1.71%)
Sep 22, 2003 39.10 39.80 38.97 39.19 1,037,300 -0.10(-0.25%)
Sep 19, 2003 39.40 39.70 38.80 39.29 1,495,600 -0.13(-0.33%)
Sep 18, 2003 39.75 39.75 38.78 39.42 2,584,500 -0.33(-0.83%)
Sep 17, 2003 40.90 41.00 39.55 39.75 2,497,200 -0.58(-1.44%)
Sep 16, 2003 40.56 40.71 40.06 40.33 1,647,300 -0.23(-0.57%)
Sep 15, 2003 40.75 41.02 40.38 40.56 1,641,300 -0.16(-0.39%)
Sep 12, 2003 41.54 41.57 40.47 40.72 1,824,900 -0.93(-2.23%)
Sep 11, 2003 41.76 42.05 41.35 41.65 1,252,900 -0.12(-0.29%)
Sep 10, 2003 43.00 43.55 41.55 41.77 1,368,600 -1.78(-4.09%)
Sep 09, 2003 43.61 43.98 43.50 43.55 1,240,100 -0.05(-0.11%)
Sep 08, 2003 43.10 43.70 43.10 43.60 1,333,800 +0.57(+1.32%)
Sep 05, 2003 44.20 44.47 42.94 43.03 1,230,300 -1.64(-3.67%)
Sep 04, 2003 44.05 44.95 43.90 44.67 950,700 +0.53(+1.20%)
Sep 03, 2003 44.12 44.80 43.90 44.14 1,133,600 +0.05(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.