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 (%)
Apr 29, 2005 43.17 43.48 42.76 43.48 729,700 +0.42(+0.98%)
Apr 28, 2005 43.06 43.61 43.00 43.06 716,000 -0.50(-1.15%)
Apr 27, 2005 42.90 43.62 42.31 43.56 752,300 +0.32(+0.74%)
Apr 26, 2005 43.60 44.00 43.18 43.24 543,700 -0.75(-1.70%)
Apr 25, 2005 44.00 44.28 43.62 43.99 775,300 +0.49(+1.13%)
Apr 22, 2005 44.05 44.25 43.14 43.50 1,038,800 -0.75(-1.69%)
Apr 21, 2005 43.27 44.34 43.20 44.25 920,100 +1.38(+3.22%)
Apr 20, 2005 43.75 43.92 42.81 42.87 631,800 -0.89(-2.03%)
Apr 19, 2005 43.20 43.84 43.08 43.76 1,179,900 +0.66(+1.53%)
Apr 18, 2005 43.93 43.94 42.93 43.10 1,985,500 -0.86(-1.96%)
Apr 15, 2005 45.00 45.13 43.80 43.96 2,249,100 -2.28(-4.93%)
Apr 14, 2005 46.63 46.86 46.18 46.24 987,800 -0.40(-0.86%)
Apr 13, 2005 47.43 47.46 46.58 46.64 1,047,400 -0.78(-1.64%)
Apr 12, 2005 47.48 47.49 46.25 47.42 1,541,500 -0.05(-0.11%)
Apr 11, 2005 48.78 48.87 46.60 47.47 1,669,800 +1.85(+4.06%)
Apr 08, 2005 46.36 46.43 45.58 45.62 607,300 -0.84(-1.81%)
Apr 07, 2005 46.20 46.55 45.82 46.46 704,400 +0.16(+0.35%)
Apr 06, 2005 46.08 46.71 45.91 46.30 994,400 +0.44(+0.96%)
Apr 05, 2005 46.04 46.26 45.52 45.86 550,300 -0.08(-0.17%)
Apr 04, 2005 45.32 46.10 45.20 45.94 618,500 +0.52(+1.14%)
Apr 01, 2005 46.05 46.09 45.18 45.42 861,400 -0.43(-0.94%)
Mar 31, 2005 45.67 45.95 45.60 45.85 823,800 +0.16(+0.35%)
Mar 30, 2005 45.00 45.74 44.98 45.69 642,000 +0.82(+1.83%)
Mar 29, 2005 45.08 45.49 44.60 44.87 910,900 -0.43(-0.95%)
Mar 28, 2005 45.64 45.90 45.15 45.30 701,800 -0.03(-0.07%)
Mar 24, 2005 45.25 45.83 44.90 45.33 899,900 +0.14(+0.31%)
Mar 23, 2005 45.40 45.62 45.11 45.19 836,500 -0.31(-0.68%)
Mar 22, 2005 45.53 45.93 45.38 45.50 1,135,800 -0.22(-0.48%)
Mar 21, 2005 45.06 45.83 45.04 45.72 1,040,200 +0.76(+1.69%)
Mar 18, 2005 45.05 45.35 44.03 44.96 1,236,200 +0.15(+0.33%)
Mar 17, 2005 44.89 45.30 44.51 44.81 973,600 +0.15(+0.34%)
Mar 16, 2005 45.51 45.70 44.34 44.66 1,315,700 -0.85(-1.87%)
Mar 15, 2005 46.19 46.57 45.51 45.51 906,700 -0.63(-1.37%)
Mar 14, 2005 45.63 46.15 45.36 46.14 1,475,000 +0.61(+1.34%)
Mar 11, 2005 46.00 46.14 45.28 45.53 1,460,800 +0.13(+0.29%)
Mar 10, 2005 45.10 45.75 44.89 45.40 1,524,000 +1.00(+2.25%)
Mar 09, 2005 45.05 45.40 44.26 44.40 1,910,200 -0.75(-1.66%)
Mar 08, 2005 46.65 46.65 45.04 45.15 1,509,600 -1.50(-3.22%)
Mar 07, 2005 46.71 47.17 46.47 46.65 958,100 -0.20(-0.43%)
Mar 04, 2005 47.00 47.12 46.35 46.85 1,181,200 +0.46(+0.99%)
Mar 03, 2005 46.10 46.65 45.94 46.39 1,388,900 +0.31(+0.67%)
Mar 02, 2005 46.62 46.63 45.73 46.08 1,476,400 -0.92(-1.96%)
Mar 01, 2005 46.59 47.06 46.33 47.00 1,783,700 +0.77(+1.67%)
Feb 28, 2005 46.55 46.96 45.78 46.23 2,096,700 +0.49(+1.07%)
Feb 25, 2005 45.66 45.99 45.25 45.74 1,072,100 -0.12(-0.26%)
Feb 24, 2005 45.01 46.07 44.91 45.86 1,142,800 +0.93(+2.07%)
Feb 23, 2005 46.18 46.18 44.49 44.93 1,387,100 -0.07(-0.16%)
Feb 22, 2005 45.50 45.52 44.80 45.00 1,348,800 -0.61(-1.34%)
Feb 18, 2005 46.20 46.21 45.61 45.61 1,363,700 -0.64(-1.38%)
Feb 17, 2005 46.75 46.96 45.93 46.25 1,262,100 -0.45(-0.96%)
Feb 16, 2005 47.35 47.36 46.58 46.70 1,478,400 -0.66(-1.39%)
Feb 15, 2005 47.47 47.58 47.03 47.36 1,684,400 -0.11(-0.23%)
Feb 14, 2005 48.52 48.52 47.30 47.47 1,866,300 -1.04(-2.14%)
Feb 11, 2005 47.96 48.98 47.67 48.51 1,765,600 +0.55(+1.15%)
Feb 10, 2005 49.48 49.58 47.32 47.96 2,817,000 -1.52(-3.07%)
Feb 09, 2005 49.50 50.98 48.54 49.48 3,899,700 -2.52(-4.85%)
Feb 08, 2005 52.44 53.03 51.32 52.00 1,289,200 -0.43(-0.82%)
Feb 07, 2005 52.00 52.67 51.89 52.43 1,022,700 +0.25(+0.48%)
Feb 04, 2005 51.40 52.21 51.27 52.18 1,013,500 +0.87(+1.70%)
Feb 03, 2005 51.34 51.34 50.75 51.31 575,600 -0.03(-0.06%)
Feb 02, 2005 51.82 51.89 51.15 51.34 681,900 -0.33(-0.64%)
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.