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 (%)
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%)
Apr 01, 2002 50.10 50.10 49.30 49.58 866,100 -1.17(-2.31%)
Mar 29, 2002 51.25 51.70 50.48 50.75 736,600 +0.00(+0.00%)
Mar 28, 2002 51.25 51.70 50.48 50.75 736,600 +0.33(+0.65%)
Mar 27, 2002 49.10 51.26 48.41 50.42 868,800 +1.32(+2.69%)
Mar 26, 2002 49.75 50.56 49.05 49.10 893,400 -0.41(-0.83%)
Mar 25, 2002 48.90 50.10 48.60 49.51 925,600 +0.72(+1.48%)
Mar 22, 2002 51.10 51.10 48.20 48.79 1,866,600 -2.21(-4.33%)
Mar 21, 2002 51.53 51.65 50.00 51.00 939,700 -0.53(-1.03%)
Mar 20, 2002 52.72 52.75 51.26 51.53 683,700 -1.28(-2.42%)
Mar 19, 2002 53.00 53.27 52.59 52.81 975,800 -0.04(-0.08%)
Mar 18, 2002 52.50 53.02 52.40 52.85 908,500 +0.60(+1.15%)
Mar 15, 2002 53.00 53.00 51.97 52.25 1,140,700 +0.25(+0.48%)
Mar 14, 2002 51.89 52.45 51.70 52.00 706,100 +0.04(+0.08%)
Mar 13, 2002 52.10 52.25 51.56 51.96 1,092,300 +0.32(+0.62%)
Mar 12, 2002 51.15 51.65 51.00 51.64 1,011,000 -0.36(-0.69%)
Mar 11, 2002 52.00 52.39 51.56 52.00 929,200 -0.50(-0.95%)
Mar 08, 2002 52.53 53.47 52.25 52.50 1,664,200 +0.47(+0.90%)
Mar 07, 2002 52.35 52.40 51.65 52.03 10,000 +2.08(+4.16%)
Mar 06, 2002 49.60 50.10 48.97 49.95 1,162,100 +0.15(+0.30%)
Mar 05, 2002 50.50 50.50 49.15 49.80 1,163,000 -0.69(-1.37%)
Mar 04, 2002 48.00 50.52 47.95 50.49 1,897,100 +2.96(+6.23%)
Mar 01, 2002 47.51 48.20 46.72 47.53 1,187,300 +0.02(+0.04%)
Feb 28, 2002 47.03 47.98 46.65 47.51 900,200 +0.49(+1.04%)
Feb 27, 2002 45.80 47.31 45.74 47.02 1,038,800 +1.72(+3.80%)
Feb 26, 2002 44.88 45.50 44.75 45.30 1,541,300 +0.42(+0.94%)
Feb 25, 2002 44.70 45.50 44.00 44.88 1,183,000 +0.23(+0.52%)
Feb 22, 2002 45.35 45.55 44.31 44.65 1,390,900 -0.34(-0.76%)
Feb 21, 2002 47.45 47.50 44.62 44.99 1,789,800 -2.55(-5.36%)
Feb 20, 2002 48.53 48.53 46.99 47.54 1,118,700 -0.99(-2.04%)
Feb 19, 2002 48.10 49.35 48.10 48.53 727,900 -0.34(-0.70%)
Feb 18, 2002 49.20 49.21 48.08 48.87 731,700 +0.00(+0.00%)
Feb 15, 2002 49.20 49.21 48.08 48.87 714,700 -0.12(-0.24%)
Feb 14, 2002 49.45 49.65 48.61 48.99 859,600 -0.46(-0.93%)
Feb 13, 2002 49.93 50.34 48.59 49.45 1,143,300 -0.23(-0.46%)
Feb 12, 2002 49.00 50.00 48.70 49.68 790,100 +0.23(+0.47%)
Feb 11, 2002 47.50 49.73 46.70 49.45 2,010,000 +2.45(+5.21%)
Feb 08, 2002 46.00 47.30 45.50 47.00 1,004,800 +0.32(+0.69%)
Feb 07, 2002 46.21 47.61 46.20 46.68 562,800 +0.29(+0.63%)
Feb 06, 2002 47.10 47.87 45.66 46.39 934,200 -0.46(-0.98%)
Feb 05, 2002 46.57 47.45 45.81 46.85 927,700 +0.38(+0.82%)
Feb 04, 2002 46.75 47.37 46.00 46.47 1,165,700 +0.17(+0.37%)
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.