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, 2003 39.75 41.22 39.70 40.57 1,629,000 +1.04(+2.63%)
Jul 30, 2003 39.95 40.11 39.51 39.53 699,500 -0.30(-0.75%)
Jul 29, 2003 39.80 40.01 39.60 39.83 1,110,300 -0.10(-0.25%)
Jul 28, 2003 39.50 40.30 39.40 39.93 1,154,600 +0.23(+0.58%)
Jul 25, 2003 38.24 39.80 38.21 39.70 1,136,200 +1.45(+3.79%)
Jul 24, 2003 38.81 39.10 38.10 38.25 1,194,500 -0.38(-0.98%)
Jul 23, 2003 38.30 38.65 37.99 38.63 2,374,200 +1.53(+4.12%)
Jul 22, 2003 38.38 38.38 36.80 37.10 3,390,100 -0.73(-1.93%)
Jul 21, 2003 38.51 38.51 37.50 37.83 819,400 -0.68(-1.77%)
Jul 18, 2003 38.54 38.91 38.32 38.51 1,363,500 -0.03(-0.08%)
Jul 17, 2003 39.49 39.65 38.38 38.54 1,370,500 -1.23(-3.09%)
Jul 16, 2003 40.35 40.35 39.51 39.77 960,500 -0.43(-1.07%)
Jul 15, 2003 40.00 40.50 39.78 40.20 1,242,100 +0.56(+1.41%)
Jul 14, 2003 39.95 40.00 39.50 39.64 1,372,500 +0.38(+0.97%)
Jul 11, 2003 39.25 39.45 38.87 39.26 905,700 +0.18(+0.46%)
Jul 10, 2003 40.00 40.00 38.90 39.08 1,102,400 -0.92(-2.30%)
Jul 09, 2003 40.65 40.80 39.71 40.00 1,301,300 -0.90(-2.20%)
Jul 08, 2003 40.08 41.00 40.05 40.90 1,405,800 +0.65(+1.61%)
Jul 07, 2003 39.50 40.51 39.50 40.25 1,543,800 +1.18(+3.02%)
Jul 03, 2003 38.35 39.15 38.29 39.07 768,600 +0.34(+0.88%)
Jul 02, 2003 38.56 38.83 38.10 38.73 990,200 +0.17(+0.44%)
Jul 01, 2003 38.12 38.60 37.16 38.56 1,400,700 +0.44(+1.15%)
Jun 30, 2003 38.60 39.24 38.12 38.12 1,186,400 -0.29(-0.76%)
Jun 27, 2003 39.45 39.57 38.34 38.41 969,500 -0.94(-2.39%)
Jun 26, 2003 38.50 39.45 38.31 39.35 1,605,200 +1.04(+2.71%)
Jun 25, 2003 40.15 40.70 38.20 38.31 1,989,700 -1.89(-4.70%)
Jun 24, 2003 40.74 41.60 40.20 40.20 1,193,500 -0.65(-1.59%)
Jun 23, 2003 41.44 41.58 40.76 40.85 1,073,100 -0.84(-2.01%)
Jun 20, 2003 41.73 42.11 41.48 41.69 1,084,400 +0.15(+0.36%)
Jun 19, 2003 42.59 42.61 41.29 41.54 1,751,600 -0.70(-1.66%)
Jun 18, 2003 41.21 42.60 41.05 42.24 1,609,500 +1.04(+2.52%)
Jun 17, 2003 41.50 42.15 41.15 41.20 1,941,200 +0.64(+1.58%)
Jun 16, 2003 39.75 40.57 39.53 40.56 1,785,700 +1.31(+3.34%)
Jun 13, 2003 39.80 39.90 38.81 39.25 730,100 -0.39(-0.98%)
Jun 12, 2003 40.38 40.40 39.35 39.64 833,800 -0.79(-1.95%)
Jun 11, 2003 39.77 40.46 39.50 40.43 893,400 +0.61(+1.53%)
Jun 10, 2003 39.45 39.82 39.11 39.82 518,900 +0.39(+0.99%)
Jun 09, 2003 40.44 40.52 39.11 39.43 801,100 -1.01(-2.50%)
Jun 06, 2003 40.65 41.80 40.44 40.44 1,690,300 +0.24(+0.60%)
Jun 05, 2003 40.18 40.38 39.14 40.20 1,699,800 +0.02(+0.05%)
Jun 04, 2003 39.40 40.35 39.40 40.18 1,482,600 +0.70(+1.77%)
Jun 03, 2003 40.65 40.65 39.16 39.48 1,801,500 -1.47(-3.59%)
Jun 02, 2003 39.75 41.46 39.75 40.95 2,866,500 +1.25(+3.15%)
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%)
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.