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 (%)
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%)
Mar 03, 2003 31.40 31.72 30.58 30.64 860,300 -0.62(-1.98%)
Feb 28, 2003 31.23 31.82 31.00 31.26 1,453,400 +0.03(+0.10%)
Feb 27, 2003 30.70 31.41 30.52 31.23 987,100 +0.71(+2.33%)
Feb 26, 2003 30.95 30.99 30.43 30.52 1,095,600 -0.69(-2.21%)
Feb 25, 2003 30.70 31.21 29.85 31.21 965,900 +0.36(+1.17%)
Feb 24, 2003 31.48 31.50 30.80 30.85 1,380,900 -0.61(-1.94%)
Feb 21, 2003 30.90 31.68 30.77 31.46 1,005,600 +0.56(+1.81%)
Feb 20, 2003 31.47 31.50 30.76 30.90 1,054,100 -0.47(-1.50%)
Feb 19, 2003 31.99 31.99 31.30 31.37 1,179,700 -0.61(-1.91%)
Feb 18, 2003 31.81 32.20 31.64 31.98 1,508,400 +0.17(+0.53%)
Feb 14, 2003 31.00 31.81 30.64 31.81 805,700 +0.81(+2.61%)
Feb 13, 2003 31.36 31.42 30.16 31.00 1,568,200 -0.36(-1.15%)
Feb 12, 2003 32.38 32.38 31.17 31.36 1,464,800 -1.02(-3.15%)
Feb 11, 2003 32.87 33.01 32.20 32.38 1,314,600 -0.32(-0.98%)
Feb 10, 2003 33.51 33.60 32.52 32.70 2,115,200 -0.65(-1.95%)
Feb 07, 2003 33.10 33.68 32.88 33.35 2,719,600 +0.34(+1.03%)
Feb 06, 2003 32.63 33.10 32.08 33.01 2,060,200 +0.63(+1.95%)
Feb 05, 2003 31.60 33.15 31.60 32.38 3,785,000 +1.63(+5.30%)
Feb 04, 2003 30.56 30.76 30.32 30.75 2,008,300 -0.25(-0.81%)
Feb 03, 2003 30.48 31.46 30.48 31.00 1,061,800 +0.40(+1.31%)
Jan 31, 2003 31.41 31.41 30.40 30.60 1,369,700 -0.80(-2.55%)
Jan 30, 2003 31.54 31.85 30.91 31.40 863,600 -0.14(-0.44%)
Jan 29, 2003 31.65 31.71 30.74 31.54 1,199,500 -0.36(-1.13%)
Jan 28, 2003 31.25 31.99 31.21 31.90 775,800 +0.68(+2.18%)
Jan 27, 2003 31.25 32.22 30.94 31.22 760,300 -0.20(-0.64%)
Jan 24, 2003 32.42 32.42 31.41 31.42 962,900 -1.08(-3.32%)
Jan 23, 2003 32.08 32.54 31.79 32.50 843,800 +0.59(+1.85%)
Jan 22, 2003 31.92 32.24 31.44 31.91 1,046,600 -0.19(-0.59%)
Jan 21, 2003 32.53 32.90 32.00 32.10 953,400 -0.43(-1.32%)
Jan 17, 2003 33.62 33.62 32.29 32.53 1,194,500 -1.09(-3.24%)
Jan 16, 2003 34.30 34.30 33.37 33.62 1,314,400 -0.54(-1.58%)
Jan 15, 2003 35.41 35.60 33.92 34.16 1,613,600 -1.24(-3.50%)
Jan 14, 2003 35.95 35.98 35.31 35.40 733,300 -0.74(-2.05%)
Jan 13, 2003 36.15 36.65 36.10 36.14 1,031,300 +0.14(+0.39%)
Jan 10, 2003 35.60 36.45 35.50 36.00 1,197,100 +0.40(+1.12%)
Jan 09, 2003 35.45 35.95 35.45 35.60 1,095,100 +0.35(+0.99%)
Jan 08, 2003 35.56 35.90 35.20 35.25 1,420,100 -0.75(-2.08%)
Jan 07, 2003 35.39 36.20 35.16 36.00 1,194,400 +0.58(+1.64%)
Jan 06, 2003 34.70 35.65 34.67 35.42 2,034,800 +0.97(+2.82%)
Jan 03, 2003 34.75 34.85 34.16 34.45 1,261,500 -0.60(-1.71%)
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.