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 (%)
Jun 28, 2002 45.40 48.50 45.17 47.80 1,245,000 +2.00(+4.37%)
Jun 27, 2002 45.50 46.20 43.64 45.80 1,706,500 +1.30(+2.92%)
Jun 26, 2002 45.20 45.21 43.50 44.50 1,481,200 -0.85(-1.87%)
Jun 25, 2002 47.18 47.77 45.00 45.35 892,500 -1.24(-2.66%)
Jun 21, 2002 46.26 46.98 46.10 46.59 886,100 -0.57(-1.21%)
Jun 20, 2002 47.81 48.75 46.94 47.16 823,600 -0.63(-1.32%)
Jun 19, 2002 48.21 49.27 47.30 47.79 921,600 -0.92(-1.89%)
Jun 18, 2002 48.30 49.20 47.95 48.71 855,500 +0.36(+0.74%)
Jun 17, 2002 46.40 48.50 46.35 48.35 775,900 +2.35(+5.11%)
Jun 14, 2002 44.30 46.16 44.22 46.00 893,300 -1.37(-2.89%)
Jun 12, 2002 47.40 47.80 46.01 47.37 792,000 +0.05(+0.11%)
Jun 11, 2002 48.90 49.18 47.24 47.32 1,066,000 -1.44(-2.95%)
Jun 10, 2002 49.35 49.76 48.48 48.76 1,569,700 -0.44(-0.89%)
Jun 07, 2002 47.81 49.75 47.70 49.20 1,538,500 +0.97(+2.01%)
Jun 06, 2002 48.40 49.01 47.89 48.23 1,481,000 +0.01(+0.02%)
Jun 05, 2002 47.65 48.35 47.40 48.22 907,000 +0.85(+1.79%)
May 31, 2002 47.15 47.69 46.93 47.37 1,001,800 +0.54(+1.15%)
May 28, 2002 47.60 47.80 46.60 46.83 805,000 -0.22(-0.47%)
May 27, 2002 48.05 48.06 46.77 47.05 948,200 +0.00(+0.00%)
May 24, 2002 48.05 48.06 46.77 47.05 948,200 -1.58(-3.25%)
May 23, 2002 47.50 48.63 47.25 48.63 1,550,100 +1.06(+2.23%)
May 22, 2002 47.15 47.60 46.45 47.57 996,800 +0.17(+0.36%)
May 21, 2002 48.00 48.00 47.11 47.40 1,320,300 -0.12(-0.25%)
May 20, 2002 47.52 47.67 46.52 47.52 1,275,400 +0.00(+0.00%)
May 17, 2002 47.00 47.95 46.87 47.52 1,283,600 +1.24(+2.68%)
May 16, 2002 46.97 46.99 45.74 46.28 1,690,000 -0.35(-0.75%)
May 15, 2002 44.00 46.70 43.76 46.63 3,970,200 +5.13(+12.36%)
May 14, 2002 41.50 42.15 40.65 41.50 1,991,000 +2.25(+5.73%)
May 13, 2002 40.44 40.45 38.40 39.25 2,686,800 -1.19(-2.94%)
May 10, 2002 40.70 41.20 39.99 40.44 896,600 -0.26(-0.64%)
May 09, 2002 41.80 42.00 40.62 40.70 738,000 -1.10(-2.63%)
May 08, 2002 40.98 41.91 40.69 41.80 1,882,100 +1.82(+4.55%)
May 07, 2002 40.70 40.79 39.74 39.98 2,508,200 -0.22(-0.55%)
May 06, 2002 41.85 41.85 40.00 40.20 1,611,200 -1.25(-3.02%)
May 03, 2002 43.03 43.25 41.43 41.45 1,532,600 -1.54(-3.58%)
May 02, 2002 43.85 44.20 42.41 42.99 1,872,500 -0.69(-1.58%)
May 01, 2002 44.85 44.86 43.38 43.68 1,525,100 -1.17(-2.61%)
Apr 30, 2002 44.40 46.07 44.29 44.85 1,227,000 +0.94(+2.14%)
Apr 29, 2002 45.05 45.44 43.63 43.91 764,600 -1.14(-2.53%)
Apr 26, 2002 46.84 46.84 45.05 45.05 550,600 -1.36(-2.93%)
Apr 25, 2002 46.07 46.70 45.49 46.41 652,000 +0.09(+0.19%)
Apr 24, 2002 46.35 47.20 46.01 46.32 505,000 +0.10(+0.22%)
Apr 23, 2002 46.10 46.84 45.00 46.22 1,324,300 -0.53(-1.13%)
Apr 22, 2002 48.28 48.28 46.50 46.75 888,100 -1.85(-3.81%)
Apr 19, 2002 48.55 48.77 48.08 48.60 563,900 +0.34(+0.70%)
Apr 18, 2002 47.50 48.62 47.30 48.26 1,348,600 +1.27(+2.70%)
Apr 17, 2002 47.50 48.38 46.80 46.99 1,180,500 -0.87(-1.82%)
Apr 16, 2002 45.70 47.96 45.60 47.86 1,544,500 +2.56(+5.65%)
Apr 15, 2002 45.40 45.85 45.10 45.30 997,700 +0.29(+0.64%)
Apr 12, 2002 44.25 45.30 44.25 45.01 1,177,400 +0.88(+1.99%)
Apr 11, 2002 44.90 45.90 43.90 44.13 1,903,500 -0.69(-1.54%)
Apr 10, 2002 46.69 47.26 44.55 44.82 2,834,600 -1.80(-3.86%)
Apr 09, 2002 47.10 47.49 46.50 46.62 940,500 -0.13(-0.28%)
Apr 08, 2002 45.45 46.95 45.45 46.75 1,569,900 -1.03(-2.16%)
Apr 05, 2002 48.50 48.65 47.30 47.78 623,300 -0.72(-1.48%)
Apr 04, 2002 48.39 49.00 47.79 48.50 753,500 +0.26(+0.54%)
Apr 03, 2002 49.10 49.10 48.09 48.24 562,300 -0.21(-0.43%)
Apr 02, 2002 49.38 49.39 48.27 48.45 984,300 -1.13(-2.28%)
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.