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 30, 2005 43.80 44.09 43.68 43.70 840,300 +0.14(+0.32%)
Jun 29, 2005 43.89 43.90 43.46 43.56 1,016,900 -0.19(-0.43%)
Jun 28, 2005 43.26 43.81 43.16 43.75 1,194,400 +0.59(+1.37%)
Jun 27, 2005 42.97 43.41 42.91 43.16 1,093,600 -0.08(-0.19%)
Jun 24, 2005 43.70 43.70 42.93 43.24 1,445,300 -0.63(-1.44%)
Jun 23, 2005 43.78 44.15 43.78 43.87 1,510,700 +0.07(+0.16%)
Jun 22, 2005 44.00 44.15 43.59 43.80 1,324,300 -0.02(-0.05%)
Jun 21, 2005 43.70 43.94 43.53 43.82 1,021,100 +0.02(+0.05%)
Jun 20, 2005 43.90 44.35 43.60 43.80 1,130,600 -0.46(-1.04%)
Jun 17, 2005 44.00 44.45 43.68 44.26 1,993,200 +0.59(+1.35%)
Jun 16, 2005 43.19 43.73 42.68 43.67 1,842,200 +0.11(+0.25%)
Jun 15, 2005 44.75 44.79 43.25 43.56 1,420,600 -0.77(-1.74%)
Jun 14, 2005 44.86 44.87 44.28 44.33 999,900 -0.58(-1.29%)
Jun 13, 2005 44.57 45.40 44.57 44.91 868,300 +0.02(+0.04%)
Jun 10, 2005 45.29 45.32 44.65 44.89 925,800 -0.40(-0.88%)
Jun 09, 2005 45.30 45.45 45.07 45.29 759,900 +0.00(+0.00%)
Jun 08, 2005 45.72 45.76 45.29 45.29 627,100 -0.22(-0.48%)
Jun 07, 2005 45.93 46.22 45.43 45.51 811,300 -0.19(-0.42%)
Jun 06, 2005 45.66 45.96 45.43 45.70 914,300 -0.04(-0.09%)
Jun 03, 2005 46.62 46.76 45.51 45.74 927,100 -1.16(-2.47%)
Jun 02, 2005 46.19 46.97 46.13 46.90 873,800 +0.36(+0.77%)
Jun 01, 2005 46.30 46.81 45.85 46.54 1,090,600 +0.23(+0.50%)
May 31, 2005 46.44 46.59 46.10 46.31 933,500 -0.09(-0.19%)
May 27, 2005 47.00 47.03 46.09 46.40 1,355,300 -0.64(-1.36%)
May 26, 2005 46.93 47.40 46.59 47.04 1,329,800 +0.49(+1.05%)
May 25, 2005 46.65 47.10 45.98 46.55 2,118,100 +0.77(+1.68%)
May 24, 2005 44.33 46.25 44.32 45.78 1,867,500 +1.48(+3.34%)
May 23, 2005 44.60 44.63 44.05 44.30 1,187,800 -0.58(-1.29%)
May 20, 2005 44.89 44.93 44.50 44.88 775,800 +0.04(+0.09%)
May 19, 2005 43.88 45.04 43.88 44.84 943,900 +0.82(+1.86%)
May 18, 2005 43.71 44.43 43.61 44.02 897,200 +0.39(+0.89%)
May 17, 2005 42.95 43.75 42.61 43.63 975,000 +0.30(+0.69%)
May 16, 2005 42.87 43.50 42.65 43.33 779,700 -0.29(-0.66%)
May 13, 2005 43.48 43.96 43.22 43.62 609,300 +0.30(+0.69%)
May 12, 2005 43.75 44.24 43.29 43.32 724,900 -0.62(-1.41%)
May 11, 2005 43.70 44.04 43.59 43.94 646,100 -0.05(-0.11%)
May 10, 2005 44.06 44.29 43.86 43.99 471,900 -0.47(-1.06%)
May 09, 2005 44.10 44.50 43.81 44.46 485,100 +0.45(+1.02%)
May 06, 2005 43.92 44.35 43.62 44.01 615,100 +0.09(+0.20%)
May 05, 2005 44.10 44.42 43.73 43.92 506,200 -0.34(-0.77%)
May 04, 2005 44.05 44.45 43.89 44.26 621,300 +0.27(+0.61%)
May 03, 2005 43.59 44.30 43.59 43.99 731,400 +0.29(+0.66%)
May 02, 2005 43.48 43.93 43.35 43.70 773,000 +0.22(+0.51%)
Apr 29, 2005 43.17 43.48 42.76 43.48 729,700 +0.42(+0.98%)
Apr 28, 2005 43.06 43.61 43.00 43.06 716,000 -0.50(-1.15%)
Apr 27, 2005 42.90 43.62 42.31 43.56 752,300 +0.32(+0.74%)
Apr 26, 2005 43.60 44.00 43.18 43.24 543,700 -0.75(-1.70%)
Apr 25, 2005 44.00 44.28 43.62 43.99 775,300 +0.49(+1.13%)
Apr 22, 2005 44.05 44.25 43.14 43.50 1,038,800 -0.75(-1.69%)
Apr 21, 2005 43.27 44.34 43.20 44.25 920,100 +1.38(+3.22%)
Apr 20, 2005 43.75 43.92 42.81 42.87 631,800 -0.89(-2.03%)
Apr 19, 2005 43.20 43.84 43.08 43.76 1,179,900 +0.66(+1.53%)
Apr 18, 2005 43.93 43.94 42.93 43.10 1,985,500 -0.86(-1.96%)
Apr 15, 2005 45.00 45.13 43.80 43.96 2,249,100 -2.28(-4.93%)
Apr 14, 2005 46.63 46.86 46.18 46.24 987,800 -0.40(-0.86%)
Apr 13, 2005 47.43 47.46 46.58 46.64 1,047,400 -0.78(-1.64%)
Apr 12, 2005 47.48 47.49 46.25 47.42 1,541,500 -0.05(-0.11%)
Apr 11, 2005 48.78 48.87 46.60 47.47 1,669,800 +1.85(+4.06%)
Apr 08, 2005 46.36 46.43 45.58 45.62 607,300 -0.84(-1.81%)
Apr 07, 2005 46.20 46.55 45.82 46.46 704,400 +0.16(+0.35%)
Apr 06, 2005 46.08 46.71 45.91 46.30 994,400 +0.44(+0.96%)
Apr 05, 2005 46.04 46.26 45.52 45.86 550,300 -0.08(-0.17%)
Apr 04, 2005 45.32 46.10 45.20 45.94 618,500 +0.52(+1.14%)
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.