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 (%)
Jul 31, 2002 37.45 37.51 36.20 37.00 1,758,000 -1.00(-2.63%)
Jul 30, 2002 36.85 38.30 36.59 38.00 2,102,800 +0.75(+2.01%)
Jul 29, 2002 36.95 38.00 36.07 37.25 1,308,600 +1.39(+3.88%)
Jul 26, 2002 35.80 36.43 34.80 35.86 788,000 +0.06(+0.17%)
Jul 25, 2002 34.65 36.30 34.13 35.80 1,422,300 -0.29(-0.80%)
Jul 24, 2002 34.20 36.77 34.15 36.09 1,387,100 +0.70(+1.98%)
Jul 23, 2002 35.40 36.47 35.08 35.39 945,800 -0.24(-0.67%)
Jul 22, 2002 36.65 37.90 35.23 35.63 1,222,200 -1.02(-2.78%)
Jul 19, 2002 37.69 38.90 36.14 36.65 940,700 -3.75(-9.28%)
Jul 17, 2002 39.85 40.70 39.33 40.40 1,024,100 +1.15(+2.93%)
Jul 12, 2002 38.09 39.69 37.55 39.25 1,292,600 +1.16(+3.05%)
Jul 11, 2002 39.35 39.80 37.44 38.09 1,556,300 -1.11(-2.83%)
Jul 10, 2002 39.39 40.15 38.85 39.20 1,440,000 +0.05(+0.13%)
Jul 09, 2002 40.05 40.05 39.15 39.15 835,600 -1.34(-3.31%)
Jul 08, 2002 40.81 40.81 40.49 40.49 1,309,500 -0.31(-0.76%)
Jul 05, 2002 40.90 41.35 40.20 40.80 880,200 -0.06(-0.15%)
Jul 04, 2002 40.20 41.58 38.85 40.86 1,481,900 +0.00(+0.00%)
Jul 03, 2002 40.20 41.58 38.85 40.86 1,481,900 +0.41(+1.01%)
Jul 02, 2002 41.68 42.65 38.60 40.45 3,269,100 -1.23(-2.95%)
Jul 01, 2002 47.80 47.85 41.30 41.68 2,853,200 -6.12(-12.80%)
Jun 28, 2002 45.40 48.50 45.17 47.80 1,245,000 +2.00(+4.37%)
Jun 27, 2002 45.50 46.20 43.64 45.80 1,706,500 +1.30(+2.92%)
Jun 26, 2002 45.20 45.21 43.50 44.50 1,481,200 -0.85(-1.87%)
Jun 25, 2002 47.18 47.77 45.00 45.35 892,500 -1.24(-2.66%)
Jun 21, 2002 46.26 46.98 46.10 46.59 886,100 -0.57(-1.21%)
Jun 20, 2002 47.81 48.75 46.94 47.16 823,600 -0.63(-1.32%)
Jun 19, 2002 48.21 49.27 47.30 47.79 921,600 -0.92(-1.89%)
Jun 18, 2002 48.30 49.20 47.95 48.71 855,500 +0.36(+0.74%)
Jun 17, 2002 46.40 48.50 46.35 48.35 775,900 +2.35(+5.11%)
Jun 14, 2002 44.30 46.16 44.22 46.00 893,300 -1.37(-2.89%)
Jun 12, 2002 47.40 47.80 46.01 47.37 792,000 +0.05(+0.11%)
Jun 11, 2002 48.90 49.18 47.24 47.32 1,066,000 -1.44(-2.95%)
Jun 10, 2002 49.35 49.76 48.48 48.76 1,569,700 -0.44(-0.89%)
Jun 07, 2002 47.81 49.75 47.70 49.20 1,538,500 +0.97(+2.01%)
Jun 06, 2002 48.40 49.01 47.89 48.23 1,481,000 +0.01(+0.02%)
Jun 05, 2002 47.65 48.35 47.40 48.22 907,000 +0.85(+1.79%)
May 31, 2002 47.15 47.69 46.93 47.37 1,001,800 +0.54(+1.15%)
May 28, 2002 47.60 47.80 46.60 46.83 805,000 -0.22(-0.47%)
May 27, 2002 48.05 48.06 46.77 47.05 948,200 +0.00(+0.00%)
May 24, 2002 48.05 48.06 46.77 47.05 948,200 -1.58(-3.25%)
May 23, 2002 47.50 48.63 47.25 48.63 1,550,100 +1.06(+2.23%)
May 22, 2002 47.15 47.60 46.45 47.57 996,800 +0.17(+0.36%)
May 21, 2002 48.00 48.00 47.11 47.40 1,320,300 -0.12(-0.25%)
May 20, 2002 47.52 47.67 46.52 47.52 1,275,400 +0.00(+0.00%)
May 17, 2002 47.00 47.95 46.87 47.52 1,283,600 +1.24(+2.68%)
May 16, 2002 46.97 46.99 45.74 46.28 1,690,000 -0.35(-0.75%)
May 15, 2002 44.00 46.70 43.76 46.63 3,970,200 +5.13(+12.36%)
May 14, 2002 41.50 42.15 40.65 41.50 1,991,000 +2.25(+5.73%)
May 13, 2002 40.44 40.45 38.40 39.25 2,686,800 -1.19(-2.94%)
May 10, 2002 40.70 41.20 39.99 40.44 896,600 -0.26(-0.64%)
May 09, 2002 41.80 42.00 40.62 40.70 738,000 -1.10(-2.63%)
May 08, 2002 40.98 41.91 40.69 41.80 1,882,100 +1.82(+4.55%)
May 07, 2002 40.70 40.79 39.74 39.98 2,508,200 -0.22(-0.55%)
May 06, 2002 41.85 41.85 40.00 40.20 1,611,200 -1.25(-3.02%)
May 03, 2002 43.03 43.25 41.43 41.45 1,532,600 -1.54(-3.58%)
May 02, 2002 43.85 44.20 42.41 42.99 1,872,500 -0.69(-1.58%)
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.