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 (%)
Jul 30, 2004 47.10 47.28 46.58 47.25 1,598,000 +0.11(+0.23%)
Jul 29, 2004 46.31 47.35 46.10 47.14 1,272,300 +0.84(+1.81%)
Jul 28, 2004 47.00 47.01 45.53 46.30 1,324,700 -0.96(-2.03%)
Jul 27, 2004 46.15 47.55 46.14 47.26 1,593,700 +1.36(+2.96%)
Jul 26, 2004 45.70 46.27 45.38 45.90 1,754,300 +0.20(+0.44%)
Jul 23, 2004 46.48 46.49 45.36 45.70 1,126,800 -0.80(-1.72%)
Jul 22, 2004 46.12 46.65 45.45 46.50 1,043,100 +0.39(+0.85%)
Jul 21, 2004 46.92 47.00 46.11 46.11 1,117,100 -0.72(-1.54%)
Jul 20, 2004 45.11 46.87 44.85 46.83 1,401,500 +1.62(+3.58%)
Jul 19, 2004 43.97 45.70 43.80 45.21 1,493,900 +1.40(+3.20%)
Jul 16, 2004 45.00 45.00 43.80 43.81 992,400 -0.80(-1.79%)
Jul 15, 2004 44.85 45.05 44.50 44.61 544,900 -0.06(-0.13%)
Jul 14, 2004 44.70 45.19 44.47 44.67 551,700 -0.10(-0.22%)
Jul 13, 2004 44.50 44.95 44.28 44.77 1,160,300 +0.42(+0.95%)
Jul 12, 2004 44.83 45.12 44.19 44.35 1,030,700 -0.48(-1.07%)
Jul 09, 2004 44.45 45.05 44.45 44.83 883,600 +0.50(+1.13%)
Jul 08, 2004 44.90 44.92 44.27 44.33 970,900 -0.56(-1.25%)
Jul 07, 2004 44.74 45.22 44.70 44.89 790,100 +0.14(+0.31%)
Jul 06, 2004 45.53 45.53 44.71 44.75 1,175,000 -0.78(-1.71%)
Jul 02, 2004 45.66 45.83 45.16 45.53 967,600 -0.13(-0.28%)
Jul 01, 2004 46.42 46.43 45.31 45.66 1,145,800 -0.77(-1.66%)
Jun 30, 2004 45.86 46.43 45.42 46.43 932,200 +0.47(+1.02%)
Jun 29, 2004 45.46 46.06 45.45 45.96 1,005,000 +0.50(+1.10%)
Jun 28, 2004 45.93 46.06 44.96 45.46 928,500 -0.32(-0.70%)
Jun 25, 2004 45.38 45.90 45.08 45.78 1,234,400 +0.25(+0.55%)
Jun 24, 2004 44.85 45.95 44.77 45.53 1,522,100 +0.68(+1.52%)
Jun 23, 2004 44.05 44.87 43.83 44.85 1,195,900 +0.70(+1.59%)
Jun 22, 2004 43.46 44.16 43.44 44.15 997,700 +0.70(+1.61%)
Jun 21, 2004 43.10 43.65 42.96 43.45 1,088,800 +0.27(+0.63%)
Jun 18, 2004 41.90 43.39 41.83 43.18 1,346,500 +0.91(+2.15%)
Jun 17, 2004 42.05 42.28 41.72 42.27 732,400 +0.12(+0.28%)
Jun 16, 2004 42.15 42.29 41.90 42.15 822,400 -0.18(-0.43%)
Jun 15, 2004 42.45 42.51 42.10 42.33 948,400 +0.03(+0.07%)
Jun 14, 2004 42.95 43.02 42.16 42.30 781,000 -1.05(-2.42%)
Jun 10, 2004 43.14 43.35 42.89 43.35 594,700 +0.23(+0.53%)
Jun 09, 2004 43.04 43.53 43.04 43.12 1,147,100 +0.08(+0.19%)
Jun 08, 2004 42.68 43.21 42.55 43.04 633,200 +0.13(+0.30%)
Jun 07, 2004 42.60 42.93 42.37 42.91 710,300 +0.46(+1.08%)
Jun 04, 2004 42.15 42.76 42.05 42.45 953,400 +0.55(+1.31%)
Jun 03, 2004 42.50 42.70 41.90 41.90 1,106,800 -0.75(-1.76%)
Jun 02, 2004 43.17 43.17 42.50 42.65 1,170,100 -0.53(-1.23%)
Jun 01, 2004 43.60 43.85 42.88 43.18 1,467,200 -0.41(-0.94%)
May 28, 2004 43.00 43.60 42.80 43.59 1,062,700 +0.60(+1.40%)
May 27, 2004 42.87 43.04 42.45 42.99 1,206,700 +0.12(+0.28%)
May 26, 2004 42.55 43.12 42.50 42.87 1,195,100 +0.18(+0.42%)
May 25, 2004 42.37 42.72 42.04 42.69 1,379,600 +0.36(+0.85%)
May 24, 2004 42.12 42.70 42.10 42.33 1,001,700 +0.44(+1.05%)
May 21, 2004 42.27 42.36 41.75 41.89 1,363,700 -0.37(-0.88%)
May 20, 2004 41.98 42.57 41.64 42.26 1,159,300 +0.38(+0.91%)
May 19, 2004 42.59 42.59 41.88 41.88 2,006,800 -0.29(-0.69%)
May 18, 2004 42.49 43.45 41.80 42.17 5,257,000 +3.14(+8.05%)
May 17, 2004 38.85 39.24 38.14 39.03 2,048,300 -0.46(-1.16%)
May 14, 2004 39.18 39.83 38.09 39.49 2,102,600 -0.04(-0.10%)
May 13, 2004 38.85 39.63 38.62 39.53 1,590,400 +0.49(+1.26%)
May 12, 2004 39.75 39.75 38.07 39.04 1,893,300 -0.48(-1.21%)
May 11, 2004 39.75 39.75 38.95 39.52 1,751,600 +0.32(+0.82%)
May 10, 2004 39.55 39.90 38.75 39.20 1,107,600 -0.44(-1.11%)
May 07, 2004 39.82 40.40 39.40 39.64 1,100,600 -0.21(-0.53%)
May 06, 2004 39.90 40.40 39.67 39.85 935,900 -0.28(-0.70%)
May 05, 2004 40.07 40.45 40.00 40.13 734,400 +0.02(+0.05%)
May 04, 2004 40.23 40.38 39.55 40.11 1,374,500 -0.02(-0.05%)
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.