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 (%)
Sep 30, 2004 47.02 47.34 46.47 47.10 1,557,200 +0.12(+0.26%)
Sep 29, 2004 46.88 47.29 46.80 46.98 1,127,800 +0.15(+0.32%)
Sep 28, 2004 47.05 47.17 46.50 46.83 767,600 -0.03(-0.06%)
Sep 27, 2004 47.22 47.22 46.67 46.86 805,000 -0.46(-0.97%)
Sep 24, 2004 47.68 47.76 47.22 47.32 547,700 -0.16(-0.34%)
Sep 23, 2004 47.40 47.98 47.00 47.48 823,900 -0.04(-0.08%)
Sep 22, 2004 48.63 48.63 47.40 47.52 735,700 -1.11(-2.28%)
Sep 21, 2004 47.79 48.75 47.79 48.63 1,171,900 +0.96(+2.01%)
Sep 20, 2004 47.51 47.90 47.40 47.67 958,900 +0.16(+0.34%)
Sep 17, 2004 47.85 48.00 47.23 47.51 976,600 -0.19(-0.40%)
Sep 16, 2004 47.89 48.07 47.53 47.70 978,000 -0.24(-0.50%)
Sep 15, 2004 48.50 48.51 47.75 47.94 1,789,900 -0.67(-1.38%)
Sep 14, 2004 48.12 48.98 47.94 48.61 1,246,100 +0.54(+1.12%)
Sep 13, 2004 47.80 48.35 47.54 48.07 1,098,800 +0.22(+0.46%)
Sep 10, 2004 46.95 47.90 46.74 47.85 1,146,200 +0.79(+1.68%)
Sep 09, 2004 46.96 47.24 46.52 47.06 899,200 +0.11(+0.23%)
Sep 08, 2004 47.18 47.28 46.76 46.95 937,000 -0.23(-0.49%)
Sep 07, 2004 46.75 47.32 46.66 47.18 1,033,400 +0.67(+1.44%)
Sep 03, 2004 46.70 46.97 46.38 46.51 565,500 -0.18(-0.39%)
Sep 02, 2004 46.45 46.73 46.07 46.69 788,000 +0.32(+0.69%)
Sep 01, 2004 46.22 47.25 46.02 46.37 733,700 +0.02(+0.04%)
Aug 31, 2004 46.17 46.35 45.66 46.35 542,200 +0.19(+0.41%)
Aug 30, 2004 46.80 46.80 46.05 46.16 435,400 -0.63(-1.35%)
Aug 27, 2004 46.78 47.10 46.75 46.79 609,200 +0.01(+0.02%)
Aug 26, 2004 46.18 46.83 46.01 46.78 823,400 +0.50(+1.08%)
Aug 25, 2004 45.43 46.45 45.30 46.28 683,100 +0.78(+1.71%)
Aug 24, 2004 45.19 45.79 45.09 45.50 865,000 +0.46(+1.02%)
Aug 23, 2004 45.00 45.59 44.95 45.04 553,100 -0.03(-0.07%)
Aug 20, 2004 45.00 45.20 44.55 45.07 551,200 +0.07(+0.16%)
Aug 19, 2004 44.50 45.08 44.41 45.00 742,300 +0.36(+0.81%)
Aug 18, 2004 44.01 44.67 43.73 44.64 786,600 +0.60(+1.36%)
Aug 17, 2004 44.08 44.25 43.90 44.04 877,300 -0.05(-0.11%)
Aug 16, 2004 43.00 44.28 42.73 44.09 1,005,900 +1.00(+2.32%)
Aug 13, 2004 43.10 43.47 42.72 43.09 690,000 +0.13(+0.30%)
Aug 12, 2004 42.80 43.33 42.66 42.96 1,180,400 -0.04(-0.09%)
Aug 11, 2004 40.80 44.20 40.80 43.00 2,981,400 -1.20(-2.71%)
Aug 10, 2004 43.70 44.37 43.63 44.20 1,397,700 +0.56(+1.28%)
Aug 09, 2004 43.76 43.96 43.21 43.64 1,176,100 +0.08(+0.18%)
Aug 06, 2004 44.25 44.52 43.55 43.56 1,026,800 -1.37(-3.05%)
Aug 05, 2004 45.75 46.06 44.76 44.93 969,800 -0.82(-1.79%)
Aug 04, 2004 46.07 46.44 45.22 45.75 1,416,500 -0.45(-0.97%)
Aug 03, 2004 46.98 47.14 46.04 46.20 879,400 -0.88(-1.87%)
Aug 02, 2004 47.23 47.23 46.30 47.08 791,500 -0.17(-0.36%)
Jul 30, 2004 47.10 47.28 46.58 47.25 1,598,000 +0.11(+0.23%)
Jul 29, 2004 46.31 47.35 46.10 47.14 1,272,300 +0.84(+1.81%)
Jul 28, 2004 47.00 47.01 45.53 46.30 1,324,700 -0.96(-2.03%)
Jul 27, 2004 46.15 47.55 46.14 47.26 1,593,700 +1.36(+2.96%)
Jul 26, 2004 45.70 46.27 45.38 45.90 1,754,300 +0.20(+0.44%)
Jul 23, 2004 46.48 46.49 45.36 45.70 1,126,800 -0.80(-1.72%)
Jul 22, 2004 46.12 46.65 45.45 46.50 1,043,100 +0.39(+0.85%)
Jul 21, 2004 46.92 47.00 46.11 46.11 1,117,100 -0.72(-1.54%)
Jul 20, 2004 45.11 46.87 44.85 46.83 1,401,500 +1.62(+3.58%)
Jul 19, 2004 43.97 45.70 43.80 45.21 1,493,900 +1.40(+3.20%)
Jul 16, 2004 45.00 45.00 43.80 43.81 992,400 -0.80(-1.79%)
Jul 15, 2004 44.85 45.05 44.50 44.61 544,900 -0.06(-0.13%)
Jul 14, 2004 44.70 45.19 44.47 44.67 551,700 -0.10(-0.22%)
Jul 13, 2004 44.50 44.95 44.28 44.77 1,160,300 +0.42(+0.95%)
Jul 12, 2004 44.83 45.12 44.19 44.35 1,030,700 -0.48(-1.07%)
Jul 09, 2004 44.45 45.05 44.45 44.83 883,600 +0.50(+1.13%)
Jul 08, 2004 44.90 44.92 44.27 44.33 970,900 -0.56(-1.25%)
Jul 07, 2004 44.74 45.22 44.70 44.89 790,100 +0.14(+0.31%)
Jul 06, 2004 45.53 45.53 44.71 44.75 1,175,000 -0.78(-1.71%)
Jul 02, 2004 45.66 45.83 45.16 45.53 967,600 -0.13(-0.28%)
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.