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, 2005 45.67 45.95 45.60 45.85 823,800 +0.16(+0.35%)
Mar 30, 2005 45.00 45.74 44.98 45.69 642,000 +0.82(+1.83%)
Mar 29, 2005 45.08 45.49 44.60 44.87 910,900 -0.43(-0.95%)
Mar 28, 2005 45.64 45.90 45.15 45.30 701,800 -0.03(-0.07%)
Mar 24, 2005 45.25 45.83 44.90 45.33 899,900 +0.14(+0.31%)
Mar 23, 2005 45.40 45.62 45.11 45.19 836,500 -0.31(-0.68%)
Mar 22, 2005 45.53 45.93 45.38 45.50 1,135,800 -0.22(-0.48%)
Mar 21, 2005 45.06 45.83 45.04 45.72 1,040,200 +0.76(+1.69%)
Mar 18, 2005 45.05 45.35 44.03 44.96 1,236,200 +0.15(+0.33%)
Mar 17, 2005 44.89 45.30 44.51 44.81 973,600 +0.15(+0.34%)
Mar 16, 2005 45.51 45.70 44.34 44.66 1,315,700 -0.85(-1.87%)
Mar 15, 2005 46.19 46.57 45.51 45.51 906,700 -0.63(-1.37%)
Mar 14, 2005 45.63 46.15 45.36 46.14 1,475,000 +0.61(+1.34%)
Mar 11, 2005 46.00 46.14 45.28 45.53 1,460,800 +0.13(+0.29%)
Mar 10, 2005 45.10 45.75 44.89 45.40 1,524,000 +1.00(+2.25%)
Mar 09, 2005 45.05 45.40 44.26 44.40 1,910,200 -0.75(-1.66%)
Mar 08, 2005 46.65 46.65 45.04 45.15 1,509,600 -1.50(-3.22%)
Mar 07, 2005 46.71 47.17 46.47 46.65 958,100 -0.20(-0.43%)
Mar 04, 2005 47.00 47.12 46.35 46.85 1,181,200 +0.46(+0.99%)
Mar 03, 2005 46.10 46.65 45.94 46.39 1,388,900 +0.31(+0.67%)
Mar 02, 2005 46.62 46.63 45.73 46.08 1,476,400 -0.92(-1.96%)
Mar 01, 2005 46.59 47.06 46.33 47.00 1,783,700 +0.77(+1.67%)
Feb 28, 2005 46.55 46.96 45.78 46.23 2,096,700 +0.49(+1.07%)
Feb 25, 2005 45.66 45.99 45.25 45.74 1,072,100 -0.12(-0.26%)
Feb 24, 2005 45.01 46.07 44.91 45.86 1,142,800 +0.93(+2.07%)
Feb 23, 2005 46.18 46.18 44.49 44.93 1,387,100 -0.07(-0.16%)
Feb 22, 2005 45.50 45.52 44.80 45.00 1,348,800 -0.61(-1.34%)
Feb 18, 2005 46.20 46.21 45.61 45.61 1,363,700 -0.64(-1.38%)
Feb 17, 2005 46.75 46.96 45.93 46.25 1,262,100 -0.45(-0.96%)
Feb 16, 2005 47.35 47.36 46.58 46.70 1,478,400 -0.66(-1.39%)
Feb 15, 2005 47.47 47.58 47.03 47.36 1,684,400 -0.11(-0.23%)
Feb 14, 2005 48.52 48.52 47.30 47.47 1,866,300 -1.04(-2.14%)
Feb 11, 2005 47.96 48.98 47.67 48.51 1,765,600 +0.55(+1.15%)
Feb 10, 2005 49.48 49.58 47.32 47.96 2,817,000 -1.52(-3.07%)
Feb 09, 2005 49.50 50.98 48.54 49.48 3,899,700 -2.52(-4.85%)
Feb 08, 2005 52.44 53.03 51.32 52.00 1,289,200 -0.43(-0.82%)
Feb 07, 2005 52.00 52.67 51.89 52.43 1,022,700 +0.25(+0.48%)
Feb 04, 2005 51.40 52.21 51.27 52.18 1,013,500 +0.87(+1.70%)
Feb 03, 2005 51.34 51.34 50.75 51.31 575,600 -0.03(-0.06%)
Feb 02, 2005 51.82 51.89 51.15 51.34 681,900 -0.33(-0.64%)
Feb 01, 2005 51.75 51.96 51.08 51.67 918,800 +0.15(+0.29%)
Jan 31, 2005 50.85 51.68 50.41 51.52 879,100 +1.18(+2.34%)
Jan 28, 2005 50.75 51.08 50.10 50.34 1,043,300 -0.35(-0.69%)
Jan 27, 2005 50.82 51.10 50.52 50.69 817,700 -0.11(-0.22%)
Jan 26, 2005 50.72 51.08 50.51 50.80 1,356,700 +0.13(+0.26%)
Jan 25, 2005 51.20 51.72 50.62 50.67 1,391,400 -0.33(-0.65%)
Jan 24, 2005 51.51 51.81 50.85 51.00 1,327,100 -0.50(-0.97%)
Jan 21, 2005 52.32 52.35 51.50 51.50 1,286,000 -0.90(-1.72%)
Jan 20, 2005 53.08 53.10 52.15 52.40 1,311,000 -1.08(-2.02%)
Jan 19, 2005 54.60 54.72 53.27 53.48 965,600 -1.17(-2.14%)
Jan 18, 2005 53.41 54.89 53.06 54.65 1,990,900 +0.99(+1.84%)
Jan 14, 2005 52.90 53.75 52.75 53.66 928,800 +0.94(+1.78%)
Jan 13, 2005 53.89 53.89 52.61 52.72 1,010,800 -1.07(-1.99%)
Jan 12, 2005 53.67 54.21 53.40 53.79 1,243,800 +0.30(+0.56%)
Jan 11, 2005 53.73 54.02 53.20 53.49 850,600 -0.35(-0.65%)
Jan 10, 2005 54.07 54.21 53.64 53.84 786,300 -0.18(-0.33%)
Jan 07, 2005 54.18 54.34 53.23 54.02 1,028,500 +0.09(+0.17%)
Jan 06, 2005 54.22 54.27 53.55 53.93 1,217,800 -0.39(-0.72%)
Jan 05, 2005 54.79 54.89 54.20 54.32 812,900 -0.24(-0.44%)
Jan 04, 2005 55.68 55.82 54.32 54.56 990,600 -1.02(-1.84%)
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.