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 (%)
Mar 31, 2004 40.61 40.64 39.97 40.33 1,312,900 -0.22(-0.54%)
Mar 30, 2004 39.60 40.65 39.60 40.55 1,165,100 -0.02(-0.05%)
Mar 29, 2004 40.33 40.86 40.31 40.57 811,200 +0.34(+0.85%)
Mar 26, 2004 40.54 40.67 40.21 40.23 1,003,700 -0.56(-1.37%)
Mar 25, 2004 40.17 41.06 39.97 40.79 1,060,600 +0.71(+1.77%)
Mar 24, 2004 40.62 40.80 39.93 40.08 1,382,100 -0.58(-1.43%)
Mar 23, 2004 40.50 40.86 40.11 40.66 983,100 +0.32(+0.79%)
Mar 22, 2004 41.20 41.20 39.62 40.34 1,887,800 -0.96(-2.32%)
Mar 19, 2004 41.75 41.85 41.18 41.30 762,200 -0.48(-1.15%)
Mar 18, 2004 41.24 42.07 41.24 41.78 1,049,300 +0.31(+0.75%)
Mar 17, 2004 41.60 41.70 41.32 41.47 1,173,000 -0.05(-0.12%)
Mar 16, 2004 41.42 41.82 41.25 41.52 1,145,300 +0.22(+0.53%)
Mar 15, 2004 41.70 41.90 41.00 41.30 1,003,800 -0.84(-1.99%)
Mar 12, 2004 41.30 42.24 41.20 42.14 970,000 +0.81(+1.96%)
Mar 11, 2004 41.23 41.90 41.08 41.33 1,491,500 -0.02(-0.05%)
Mar 10, 2004 42.02 42.10 41.25 41.35 1,607,600 -0.75(-1.78%)
Mar 09, 2004 41.95 42.42 41.85 42.10 1,458,200 -0.11(-0.26%)
Mar 08, 2004 42.77 42.98 42.18 42.21 1,277,800 -0.53(-1.24%)
Mar 05, 2004 42.20 42.99 42.00 42.74 1,076,900 +0.40(+0.94%)
Mar 04, 2004 41.97 42.45 41.90 42.34 703,100 +0.19(+0.45%)
Mar 03, 2004 41.65 42.45 41.37 42.15 876,900 +0.55(+1.32%)
Mar 02, 2004 41.75 41.90 41.05 41.60 1,174,600 -0.14(-0.34%)
Mar 01, 2004 41.80 42.20 41.74 41.74 954,300 -0.05(-0.12%)
Feb 27, 2004 40.14 42.04 40.14 41.79 1,526,700 +0.99(+2.43%)
Feb 26, 2004 40.85 41.02 40.40 40.80 1,414,300 -0.19(-0.46%)
Feb 25, 2004 40.75 41.15 40.55 40.99 1,175,800 +0.29(+0.71%)
Feb 24, 2004 41.40 41.61 40.30 40.70 2,027,500 -0.49(-1.19%)
Feb 23, 2004 41.70 41.75 40.81 41.19 1,557,700 -0.31(-0.75%)
Feb 20, 2004 42.80 42.85 41.20 41.50 1,840,500 -0.85(-2.01%)
Feb 19, 2004 42.80 42.80 42.25 42.35 1,151,400 -0.09(-0.21%)
Feb 18, 2004 43.00 43.03 42.40 42.44 1,376,600 -0.64(-1.49%)
Feb 17, 2004 43.16 43.40 42.93 43.08 788,500 +0.17(+0.40%)
Feb 13, 2004 42.88 43.78 42.66 42.91 2,680,600 +0.04(+0.09%)
Feb 12, 2004 44.50 44.50 42.45 42.87 7,098,100 -3.75(-8.04%)
Feb 11, 2004 46.15 47.00 45.95 46.62 1,474,600 +0.45(+0.97%)
Feb 10, 2004 45.90 46.24 45.52 46.17 740,100 +0.04(+0.09%)
Feb 09, 2004 45.67 46.35 45.42 46.13 1,024,700 +0.46(+1.01%)
Feb 06, 2004 44.93 45.67 44.50 45.67 786,700 +0.85(+1.90%)
Feb 05, 2004 44.25 44.95 43.97 44.82 836,100 +0.49(+1.11%)
Feb 04, 2004 44.10 44.53 43.85 44.33 797,700 -0.30(-0.67%)
Feb 03, 2004 44.50 45.74 44.15 44.63 541,300 +0.13(+0.29%)
Feb 02, 2004 44.64 44.77 43.78 44.50 885,200 -0.15(-0.34%)
Jan 30, 2004 45.00 45.00 44.40 44.65 694,800 -0.60(-1.33%)
Jan 29, 2004 45.20 45.80 44.50 45.25 864,600 +0.00(+0.00%)
Jan 28, 2004 45.68 46.15 45.06 45.25 763,100 -0.43(-0.94%)
Jan 27, 2004 46.53 46.53 45.65 45.68 911,800 -1.00(-2.14%)
Jan 26, 2004 46.54 46.68 45.98 46.68 962,200 +0.14(+0.30%)
Jan 23, 2004 45.75 46.82 45.55 46.54 1,377,800 +0.93(+2.04%)
Jan 22, 2004 44.90 45.79 44.65 45.61 1,150,500 +0.71(+1.58%)
Jan 21, 2004 44.35 45.35 43.91 44.90 840,600 +0.50(+1.13%)
Jan 20, 2004 45.00 45.25 43.75 44.40 1,213,700 -0.58(-1.29%)
Jan 16, 2004 44.97 45.13 44.70 44.98 744,500 +0.12(+0.27%)
Jan 15, 2004 44.95 45.22 44.33 44.86 1,180,100 +0.26(+0.58%)
Jan 14, 2004 44.05 44.82 44.01 44.60 1,104,800 +0.55(+1.25%)
Jan 13, 2004 44.45 44.45 43.57 44.05 1,214,100 -0.49(-1.10%)
Jan 12, 2004 44.20 44.81 44.10 44.54 729,100 +0.19(+0.43%)
Jan 09, 2004 44.65 44.99 44.28 44.35 880,100 -0.66(-1.47%)
Jan 08, 2004 45.00 45.20 44.75 45.01 1,097,500 +0.01(+0.02%)
Jan 07, 2004 44.87 45.10 44.70 45.00 784,600 -0.33(-0.73%)
Jan 06, 2004 45.13 45.49 44.70 45.33 854,300 -0.59(-1.28%)
Jan 05, 2004 44.30 46.00 44.30 45.92 1,425,800 +1.67(+3.77%)
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.