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 (%)
May 30, 2003 38.78 40.10 38.70 39.70 1,248,300 +1.20(+3.12%)
May 29, 2003 38.78 39.25 38.40 38.50 1,443,600 -0.28(-0.72%)
May 28, 2003 38.60 39.40 38.51 38.78 2,198,900 +0.44(+1.15%)
May 27, 2003 37.31 38.42 37.30 38.34 1,588,200 +1.03(+2.76%)
May 23, 2003 36.71 37.48 36.51 37.31 1,076,900 +0.64(+1.75%)
May 22, 2003 36.50 36.74 36.29 36.67 1,477,700 +0.04(+0.11%)
May 21, 2003 35.90 36.67 35.85 36.63 1,414,600 +0.53(+1.47%)
May 20, 2003 36.16 36.72 35.90 36.10 1,493,900 -0.05(-0.14%)
May 19, 2003 37.09 37.20 36.05 36.15 1,328,800 -1.33(-3.55%)
May 16, 2003 36.45 37.48 36.02 37.48 1,779,400 +0.91(+2.49%)
May 15, 2003 36.55 37.35 36.25 36.57 3,918,200 -0.73(-1.96%)
May 14, 2003 35.65 37.90 35.20 37.30 9,016,800 +3.27(+9.61%)
May 13, 2003 32.83 34.65 32.83 34.03 3,699,700 +1.14(+3.47%)
May 12, 2003 33.15 33.50 32.75 32.89 1,801,800 -0.64(-1.91%)
May 09, 2003 32.22 33.61 32.11 33.53 1,386,400 +1.51(+4.72%)
May 08, 2003 31.75 32.33 31.50 32.02 2,436,900 -1.13(-3.41%)
May 07, 2003 33.50 33.68 33.01 33.15 1,912,900 -0.79(-2.33%)
May 06, 2003 33.16 34.13 33.00 33.94 1,757,300 +0.78(+2.35%)
May 05, 2003 33.50 34.10 32.98 33.16 1,774,700 +0.25(+0.76%)
May 02, 2003 32.80 33.03 32.58 32.91 1,494,800 -0.01(-0.03%)
May 01, 2003 32.70 32.97 31.97 32.92 848,200 -0.03(-0.09%)
Apr 30, 2003 32.35 32.95 32.01 32.95 1,439,300 +0.40(+1.23%)
Apr 29, 2003 32.45 32.55 31.62 32.55 1,278,500 +0.05(+0.15%)
Apr 28, 2003 31.27 32.50 31.25 32.50 1,560,800 +1.23(+3.93%)
Apr 25, 2003 31.83 31.97 31.01 31.27 1,120,300 -0.71(-2.22%)
Apr 24, 2003 32.40 32.40 31.85 31.98 1,091,900 -0.48(-1.48%)
Apr 23, 2003 32.20 32.50 31.90 32.46 1,322,400 +0.07(+0.22%)
Apr 22, 2003 31.45 32.40 31.10 32.39 1,878,700 +0.94(+2.99%)
Apr 21, 2003 31.68 31.78 31.06 31.45 1,310,700 -0.23(-0.73%)
Apr 17, 2003 31.46 31.71 31.15 31.68 935,000 +0.22(+0.70%)
Apr 16, 2003 31.20 31.75 31.00 31.46 1,899,600 +0.56(+1.81%)
Apr 15, 2003 30.28 30.90 30.00 30.90 1,696,700 +0.37(+1.21%)
Apr 14, 2003 29.30 30.53 29.30 30.53 1,529,200 +1.22(+4.16%)
Apr 11, 2003 29.40 29.56 29.03 29.31 1,235,900 +0.25(+0.86%)
Apr 10, 2003 29.25 29.25 28.72 29.06 2,041,300 +0.04(+0.14%)
Apr 09, 2003 29.39 29.95 28.96 29.02 1,423,400 -0.12(-0.41%)
Apr 08, 2003 29.80 29.81 28.96 29.14 1,701,600 -0.76(-2.54%)
Apr 07, 2003 30.15 30.65 29.80 29.90 1,775,500 +0.47(+1.60%)
Apr 04, 2003 30.26 30.30 29.24 29.43 2,331,300 -0.77(-2.55%)
Apr 03, 2003 29.40 30.70 29.40 30.20 7,392,500 +1.68(+5.89%)
Apr 02, 2003 32.20 32.20 26.52 28.52 12,452,500 -3.89(-12.00%)
Apr 01, 2003 32.55 32.55 31.55 32.41 1,868,100 -0.14(-0.43%)
Mar 31, 2003 32.55 32.72 32.15 32.55 935,500 -0.38(-1.15%)
Mar 28, 2003 32.80 33.45 32.58 32.93 1,176,000 -0.44(-1.32%)
Mar 27, 2003 31.84 33.40 31.84 33.37 3,345,700 +1.54(+4.84%)
Mar 26, 2003 31.48 31.86 30.76 31.83 2,281,200 +0.18(+0.57%)
Mar 25, 2003 31.13 32.09 31.10 31.65 1,255,700 +0.52(+1.67%)
Mar 24, 2003 32.05 32.05 31.02 31.13 1,582,200 -1.13(-3.50%)
Mar 21, 2003 30.71 32.42 30.71 32.26 2,800,000 +1.55(+5.05%)
Mar 20, 2003 30.05 30.80 29.87 30.71 932,600 +0.55(+1.82%)
Mar 19, 2003 30.07 30.23 29.85 30.16 1,510,100 +0.09(+0.30%)
Mar 18, 2003 29.65 30.10 29.07 30.07 1,990,800 +0.64(+2.17%)
Mar 17, 2003 27.60 29.48 27.50 29.43 2,576,000 +1.21(+4.29%)
Mar 14, 2003 28.35 28.60 28.05 28.22 1,795,300 +0.07(+0.25%)
Mar 13, 2003 29.45 29.50 27.60 28.15 3,780,800 -1.09(-3.73%)
Mar 12, 2003 29.37 29.38 28.78 29.24 2,602,700 -0.23(-0.78%)
Mar 11, 2003 29.55 29.99 29.30 29.47 1,060,400 -0.08(-0.27%)
Mar 10, 2003 29.87 30.05 29.55 29.55 1,634,000 -0.40(-1.34%)
Mar 07, 2003 29.20 29.95 28.90 29.95 3,784,900 +0.40(+1.35%)
Mar 06, 2003 29.70 29.72 29.25 29.55 1,157,100 -0.30(-1.01%)
Mar 05, 2003 29.20 29.90 29.01 29.85 1,559,700 +0.75(+2.58%)
Mar 04, 2003 30.57 30.57 29.09 29.10 2,258,000 -1.54(-5.03%)
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.