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 (%)
Oct 31, 2002 31.90 33.07 31.90 32.29 1,242,200 +0.97(+3.10%)
Oct 30, 2002 31.00 31.90 30.49 31.32 956,100 +0.20(+0.64%)
Oct 29, 2002 31.99 32.00 30.39 31.12 895,100 -0.97(-3.02%)
Oct 28, 2002 31.80 32.81 31.15 32.09 984,500 +0.94(+3.02%)
Oct 25, 2002 30.60 31.45 30.10 31.15 826,100 +0.04(+0.13%)
Oct 24, 2002 31.20 33.00 30.88 31.11 1,370,500 +0.68(+2.23%)
Oct 23, 2002 30.10 30.73 29.60 30.43 1,383,700 +0.43(+1.43%)
Oct 22, 2002 30.15 30.59 29.78 30.00 1,064,800 -0.63(-2.06%)
Oct 21, 2002 29.00 30.70 28.85 30.63 1,295,500 +0.79(+2.65%)
Oct 18, 2002 29.55 29.92 28.65 29.84 1,169,200 +0.10(+0.34%)
Oct 17, 2002 29.97 30.99 29.23 29.74 1,046,900 +1.27(+4.46%)
Oct 16, 2002 29.20 29.55 27.60 28.47 1,487,800 -1.73(-5.73%)
Oct 15, 2002 29.00 30.20 28.82 30.20 1,651,300 +2.98(+10.95%)
Oct 14, 2002 26.20 27.22 26.20 27.22 829,700 +0.88(+3.34%)
Oct 11, 2002 26.40 27.36 26.00 26.34 1,865,400 +1.07(+4.23%)
Oct 10, 2002 24.57 25.32 24.41 25.27 2,940,300 +0.71(+2.89%)
Oct 09, 2002 26.00 26.00 24.30 24.56 1,894,800 -1.91(-7.22%)
Oct 08, 2002 25.05 26.90 25.03 26.47 1,204,300 +1.62(+6.52%)
Oct 07, 2002 26.02 26.69 24.54 24.85 1,638,500 -1.16(-4.46%)
Oct 04, 2002 27.95 27.95 25.86 26.01 1,827,600 -1.94(-6.94%)
Oct 03, 2002 28.66 29.75 27.90 27.95 1,577,200 -0.75(-2.61%)
Oct 02, 2002 29.74 30.11 28.00 28.70 1,900,700 -1.04(-3.50%)
Oct 01, 2002 27.83 30.00 27.21 29.74 2,301,900 +1.95(+7.02%)
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%)
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.