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, 2005 49.85 51.26 49.79 51.25 2,943,500 +1.50(+3.02%)
Oct 28, 2005 49.10 49.95 48.60 49.75 1,493,000 +0.70(+1.43%)
Oct 27, 2005 49.90 49.94 48.56 49.05 1,968,700 -0.95(-1.90%)
Oct 26, 2005 49.00 50.75 49.00 50.00 3,152,100 +1.29(+2.65%)
Oct 25, 2005 50.20 50.20 47.95 48.71 4,055,900 -1.70(-3.37%)
Oct 24, 2005 48.12 53.56 48.12 50.41 7,993,800 +5.06(+11.16%)
Oct 21, 2005 44.78 45.51 44.66 45.35 1,397,700 +0.63(+1.41%)
Oct 20, 2005 44.81 45.35 44.45 44.72 1,219,500 -0.23(-0.51%)
Oct 19, 2005 45.05 45.49 44.50 44.95 970,000 +0.07(+0.16%)
Oct 18, 2005 44.85 45.27 44.25 44.88 1,091,600 +0.16(+0.36%)
Oct 17, 2005 44.92 44.97 44.27 44.72 1,700,100 -0.21(-0.47%)
Oct 14, 2005 45.67 45.80 44.74 44.93 1,399,600 -0.77(-1.68%)
Oct 13, 2005 45.25 45.92 44.89 45.70 780,400 +0.30(+0.66%)
Oct 12, 2005 45.42 45.99 45.21 45.40 924,500 +0.13(+0.29%)
Oct 11, 2005 45.84 46.00 44.73 45.27 885,400 -0.57(-1.24%)
Oct 10, 2005 46.17 46.20 45.53 45.84 620,100 -0.41(-0.89%)
Oct 07, 2005 45.73 46.50 45.60 46.25 896,800 +0.73(+1.60%)
Oct 06, 2005 45.62 46.12 45.21 45.52 904,800 -0.19(-0.42%)
Oct 05, 2005 47.11 47.11 45.57 45.71 940,900 -1.26(-2.68%)
Oct 04, 2005 47.02 47.64 46.95 46.97 1,011,600 -0.17(-0.36%)
Oct 03, 2005 47.22 47.35 46.52 47.14 1,355,400 -0.17(-0.36%)
Sep 30, 2005 46.50 47.31 46.35 47.31 1,116,400 +0.69(+1.48%)
Sep 29, 2005 46.08 46.68 45.71 46.62 864,800 +0.62(+1.35%)
Sep 28, 2005 45.49 46.18 45.31 46.00 1,204,700 +0.64(+1.41%)
Sep 27, 2005 44.86 45.64 44.77 45.36 941,300 +0.65(+1.45%)
Sep 26, 2005 44.98 45.15 44.68 44.71 649,900 -0.25(-0.56%)
Sep 23, 2005 44.91 45.35 44.77 44.96 654,400 -0.32(-0.71%)
Sep 22, 2005 45.45 45.71 44.96 45.28 928,000 -0.22(-0.48%)
Sep 21, 2005 45.85 45.85 45.30 45.50 1,087,200 -0.50(-1.09%)
Sep 20, 2005 45.70 46.29 45.63 46.00 1,300,300 +0.45(+0.99%)
Sep 19, 2005 45.10 45.57 44.68 45.55 1,557,300 +0.38(+0.84%)
Sep 16, 2005 44.91 45.26 44.72 45.17 1,054,800 +0.46(+1.03%)
Sep 15, 2005 44.62 44.88 44.55 44.71 553,900 +0.08(+0.18%)
Sep 14, 2005 45.08 45.13 44.56 44.63 697,900 -0.50(-1.11%)
Sep 13, 2005 45.15 45.43 45.10 45.13 916,300 -0.37(-0.81%)
Sep 12, 2005 44.90 45.67 44.89 45.50 1,114,400 +0.50(+1.11%)
Sep 09, 2005 44.89 45.06 44.75 45.00 763,700 +0.13(+0.29%)
Sep 08, 2005 44.87 45.16 44.76 44.87 780,300 -0.18(-0.40%)
Sep 07, 2005 44.88 45.14 44.76 45.05 696,000 +0.00(+0.00%)
Sep 06, 2005 44.74 45.11 44.62 45.05 608,200 +0.56(+1.26%)
Sep 02, 2005 44.85 44.88 44.41 44.49 384,000 -0.23(-0.51%)
Sep 01, 2005 44.72 44.76 44.28 44.72 1,051,000 +0.17(+0.38%)
Aug 31, 2005 43.94 44.55 43.74 44.55 874,200 +0.51(+1.16%)
Aug 30, 2005 44.06 44.27 43.90 44.04 899,700 -0.22(-0.50%)
Aug 29, 2005 43.76 44.37 43.50 44.26 726,700 +0.46(+1.05%)
Aug 26, 2005 43.83 44.00 43.49 43.80 922,300 -0.17(-0.39%)
Aug 25, 2005 43.91 44.20 43.54 43.97 577,400 -0.03(-0.07%)
Aug 24, 2005 44.10 44.56 43.87 44.00 664,300 -0.10(-0.23%)
Aug 23, 2005 44.06 44.32 44.04 44.10 549,900 +0.13(+0.30%)
Aug 22, 2005 44.30 44.46 43.74 43.97 713,200 -0.27(-0.61%)
Aug 19, 2005 44.75 44.85 44.17 44.24 576,700 -0.36(-0.81%)
Aug 18, 2005 44.32 44.76 44.25 44.60 564,500 +0.05(+0.11%)
Aug 17, 2005 44.05 44.81 44.05 44.55 889,400 +0.45(+1.02%)
Aug 16, 2005 44.24 44.33 43.94 44.10 657,100 -0.24(-0.54%)
Aug 15, 2005 44.05 44.54 43.88 44.34 515,400 +0.08(+0.18%)
Aug 12, 2005 44.25 44.43 43.94 44.26 657,900 +0.01(+0.02%)
Aug 11, 2005 44.15 44.36 43.90 44.25 1,273,600 +0.27(+0.61%)
Aug 10, 2005 44.70 44.86 43.96 43.98 1,051,400 -0.35(-0.79%)
Aug 09, 2005 44.95 44.97 44.16 44.33 1,120,700 -0.25(-0.56%)
Aug 08, 2005 45.12 45.16 44.42 44.58 1,060,300 -0.39(-0.87%)
Aug 05, 2005 46.60 46.84 44.52 44.97 1,661,100 -1.87(-3.99%)
Aug 04, 2005 46.77 47.60 46.54 46.84 1,421,200 +0.20(+0.43%)
Aug 03, 2005 46.00 46.70 45.99 46.64 755,000 +0.54(+1.17%)
Aug 02, 2005 46.02 46.23 45.83 46.10 703,800 +0.33(+0.72%)
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.