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 (%)
Sep 30, 2002 26.00 28.26 25.47 27.79 2,482,900 +1.76(+6.76%)
Sep 27, 2002 27.55 28.29 26.03 26.03 1,329,000 -1.99(-7.10%)
Sep 26, 2002 27.99 28.70 27.55 28.02 2,128,700 +0.88(+3.24%)
Sep 25, 2002 26.30 27.63 26.04 27.14 1,997,800 +1.40(+5.44%)
Sep 24, 2002 29.25 29.45 25.60 25.74 4,435,600 -4.19(-14.00%)
Sep 23, 2002 29.99 30.27 29.20 29.93 1,227,300 -0.06(-0.20%)
Sep 20, 2002 29.75 30.21 29.30 29.99 2,541,300 +0.49(+1.66%)
Sep 19, 2002 30.50 31.50 29.50 29.50 6,051,500 -5.66(-16.10%)
Sep 18, 2002 34.76 35.65 34.41 35.16 1,220,900 +0.15(+0.43%)
Sep 17, 2002 36.25 36.50 34.90 35.01 914,200 -0.64(-1.80%)
Sep 16, 2002 34.90 36.00 34.80 35.65 881,400 +0.75(+2.15%)
Sep 13, 2002 34.90 35.08 34.59 34.90 896,600 -0.12(-0.34%)
Sep 12, 2002 36.01 36.01 34.87 35.02 644,100 -1.24(-3.42%)
Sep 11, 2002 37.15 37.25 36.02 36.26 529,200 -0.59(-1.60%)
Sep 10, 2002 36.55 37.00 36.15 36.85 557,000 +0.22(+0.60%)
Sep 09, 2002 35.96 37.10 35.40 36.63 618,200 +0.66(+1.83%)
Sep 06, 2002 35.45 36.23 35.45 35.97 631,200 +1.05(+3.01%)
Sep 05, 2002 35.50 35.50 34.74 34.92 1,042,900 -1.08(-3.00%)
Sep 04, 2002 35.02 36.18 34.77 36.00 698,900 +1.00(+2.86%)
Sep 03, 2002 36.80 36.81 34.80 35.00 1,128,600 -1.83(-4.97%)
Aug 30, 2002 36.98 37.35 36.72 36.83 569,800 -0.15(-0.41%)
Aug 29, 2002 36.20 37.27 35.75 36.98 790,900 +0.70(+1.93%)
Aug 28, 2002 37.30 37.65 36.15 36.28 741,700 -1.02(-2.73%)
Aug 27, 2002 38.25 38.61 37.10 37.30 741,900 -0.83(-2.18%)
Aug 26, 2002 38.05 38.65 37.20 38.13 785,100 +0.13(+0.34%)
Aug 23, 2002 37.04 38.85 36.75 38.00 1,610,400 +0.96(+2.59%)
Aug 22, 2002 37.05 37.10 36.45 37.04 1,626,200 +0.09(+0.24%)
Aug 21, 2002 36.60 37.07 36.26 36.95 1,047,600 +0.67(+1.85%)
Aug 20, 2002 37.55 37.55 36.20 36.28 816,500 -0.72(-1.95%)
Aug 16, 2002 36.00 37.22 35.90 37.00 726,800 +0.09(+0.24%)
Aug 15, 2002 36.65 37.40 36.42 36.91 801,100 +0.42(+1.15%)
Aug 14, 2002 34.75 36.70 34.61 36.49 952,900 +1.49(+4.26%)
Aug 13, 2002 34.72 36.30 34.60 35.00 1,160,500 -0.72(-2.02%)
Aug 12, 2002 35.99 36.12 35.10 35.72 270,000 +0.62(+1.77%)
Aug 07, 2002 35.05 35.50 33.76 35.10 782,400 +0.27(+0.78%)
Aug 06, 2002 33.50 35.24 33.30 34.83 1,301,500 +1.77(+5.35%)
Aug 05, 2002 35.20 35.30 32.85 33.06 1,296,000 -2.14(-6.08%)
Aug 02, 2002 35.63 35.64 34.76 35.20 1,306,100 -0.68(-1.90%)
Aug 01, 2002 36.25 36.73 35.50 35.88 1,556,700 -1.12(-3.03%)
Jul 31, 2002 37.45 37.51 36.20 37.00 1,758,000 -1.00(-2.63%)
Jul 30, 2002 36.85 38.30 36.59 38.00 2,102,800 +0.75(+2.01%)
Jul 29, 2002 36.95 38.00 36.07 37.25 1,308,600 +1.39(+3.88%)
Jul 26, 2002 35.80 36.43 34.80 35.86 788,000 +0.06(+0.17%)
Jul 25, 2002 34.65 36.30 34.13 35.80 1,422,300 -0.29(-0.80%)
Jul 24, 2002 34.20 36.77 34.15 36.09 1,387,100 +0.70(+1.98%)
Jul 23, 2002 35.40 36.47 35.08 35.39 945,800 -0.24(-0.67%)
Jul 22, 2002 36.65 37.90 35.23 35.63 1,222,200 -1.02(-2.78%)
Jul 19, 2002 37.69 38.90 36.14 36.65 940,700 -3.75(-9.28%)
Jul 17, 2002 39.85 40.70 39.33 40.40 1,024,100 +1.15(+2.93%)
Jul 12, 2002 38.09 39.69 37.55 39.25 1,292,600 +1.16(+3.05%)
Jul 11, 2002 39.35 39.80 37.44 38.09 1,556,300 -1.11(-2.83%)
Jul 10, 2002 39.39 40.15 38.85 39.20 1,440,000 +0.05(+0.13%)
Jul 09, 2002 40.05 40.05 39.15 39.15 835,600 -1.34(-3.31%)
Jul 08, 2002 40.81 40.81 40.49 40.49 1,309,500 -0.31(-0.76%)
Jul 05, 2002 40.90 41.35 40.20 40.80 880,200 -0.06(-0.15%)
Jul 04, 2002 40.20 41.58 38.85 40.86 1,481,900 +0.00(+0.00%)
Jul 03, 2002 40.20 41.58 38.85 40.86 1,481,900 +0.41(+1.01%)
Jul 02, 2002 41.68 42.65 38.60 40.45 3,269,100 -1.23(-2.95%)
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.