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 (%)
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%)
Jan 03, 2005 56.37 56.51 55.29 55.58 871,700 -0.79(-1.40%)
Dec 31, 2004 56.30 56.50 56.21 56.37 428,900 -0.09(-0.16%)
Dec 30, 2004 56.31 56.61 56.12 56.46 805,100 +0.20(+0.36%)
Dec 29, 2004 56.11 56.26 55.77 56.26 423,700 +0.16(+0.29%)
Dec 28, 2004 55.59 56.25 55.27 56.10 725,800 +0.52(+0.94%)
Dec 27, 2004 56.20 56.22 55.30 55.58 533,700 -0.57(-1.02%)
Dec 23, 2004 56.00 56.32 55.78 56.15 426,600 +0.16(+0.29%)
Dec 22, 2004 55.62 56.40 55.62 55.99 1,067,900 -0.10(-0.18%)
Dec 21, 2004 56.40 56.53 55.90 56.09 771,000 -0.10(-0.18%)
Dec 20, 2004 56.20 56.47 55.95 56.19 703,000 -0.01(-0.02%)
Dec 17, 2004 56.52 56.88 56.01 56.20 1,044,200 -0.66(-1.16%)
Dec 16, 2004 56.43 57.09 56.32 56.86 1,324,300 +0.06(+0.11%)
Dec 15, 2004 56.92 57.23 56.58 56.80 941,300 -0.37(-0.65%)
Dec 14, 2004 56.94 57.45 56.67 57.17 856,200 -0.08(-0.14%)
Dec 13, 2004 56.75 57.62 56.48 57.25 1,682,600 +1.48(+2.65%)
Dec 10, 2004 55.87 56.20 55.21 55.77 1,166,500 -0.44(-0.78%)
Dec 09, 2004 55.90 56.23 55.07 56.21 1,180,800 -0.24(-0.43%)
Dec 08, 2004 56.75 57.00 56.24 56.45 719,100 -0.03(-0.05%)
Dec 07, 2004 58.00 58.00 56.41 56.48 1,907,500 -1.22(-2.11%)
Dec 06, 2004 56.75 57.93 56.69 57.70 2,362,400 +1.64(+2.93%)
Dec 03, 2004 55.05 56.08 54.88 56.06 1,626,500 +0.91(+1.65%)
Dec 02, 2004 55.73 55.98 55.00 55.15 1,308,100 -0.58(-1.04%)
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.