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 (%)
Dec 31, 2002 34.29 34.84 34.19 34.45 911,800 +0.16(+0.47%)
Dec 30, 2002 34.24 34.62 33.81 34.29 974,900 +0.05(+0.15%)
Dec 27, 2002 34.66 34.76 34.15 34.24 764,400 -0.52(-1.50%)
Dec 26, 2002 34.55 35.00 34.55 34.76 1,128,700 +0.31(+0.90%)
Dec 24, 2002 34.45 34.56 34.34 34.45 426,500 -0.20(-0.58%)
Dec 23, 2002 34.40 34.97 34.20 34.65 1,530,700 +0.00(+0.00%)
Dec 20, 2002 35.00 35.05 34.45 34.65 1,736,200 -0.35(-1.00%)
Dec 19, 2002 35.06 35.57 34.75 35.00 2,087,200 -0.15(-0.43%)
Dec 18, 2002 35.00 35.30 34.90 35.15 1,844,000 +0.02(+0.06%)
Dec 17, 2002 34.76 35.32 34.55 35.13 1,412,800 +0.29(+0.83%)
Dec 16, 2002 32.92 34.91 32.85 34.84 1,336,600 +1.93(+5.86%)
Dec 13, 2002 34.50 34.50 32.65 32.91 1,592,200 -1.76(-5.08%)
Dec 12, 2002 33.50 34.86 33.00 34.67 1,363,000 +1.33(+3.99%)
Dec 11, 2002 32.70 34.00 32.26 33.34 781,600 +0.45(+1.37%)
Dec 10, 2002 32.10 33.00 32.10 32.89 1,069,100 +0.81(+2.52%)
Dec 09, 2002 32.98 32.98 32.00 32.08 911,300 -1.12(-3.37%)
Dec 06, 2002 33.00 33.79 32.64 33.20 766,400 -0.31(-0.93%)
Dec 05, 2002 33.00 33.65 32.80 33.51 1,023,200 +0.50(+1.51%)
Dec 04, 2002 32.60 33.28 32.40 33.01 1,064,500 -0.34(-1.02%)
Dec 03, 2002 33.67 33.95 33.19 33.35 744,700 -0.31(-0.92%)
Dec 02, 2002 35.30 36.00 33.40 33.66 1,562,500 -1.23(-3.53%)
Nov 29, 2002 34.93 35.29 34.40 34.89 346,700 -0.04(-0.11%)
Nov 27, 2002 33.60 35.00 33.50 34.93 814,000 +1.67(+5.02%)
Nov 26, 2002 34.25 34.49 33.08 33.26 1,212,200 -1.48(-4.26%)
Nov 25, 2002 34.60 35.98 33.85 34.74 1,640,700 -0.38(-1.08%)
Nov 22, 2002 33.16 35.74 32.80 35.12 2,120,100 +1.87(+5.62%)
Nov 21, 2002 31.80 33.35 31.37 33.25 1,969,200 +1.97(+6.30%)
Nov 20, 2002 29.94 31.30 29.83 31.28 1,105,300 +1.34(+4.48%)
Nov 19, 2002 30.76 30.76 29.50 29.94 1,333,300 -0.80(-2.60%)
Nov 18, 2002 31.60 31.65 30.60 30.74 1,253,700 -0.47(-1.51%)
Nov 15, 2002 31.15 31.40 30.67 31.21 1,409,000 -0.02(-0.06%)
Nov 14, 2002 30.66 31.65 30.51 31.23 1,861,400 +0.86(+2.83%)
Nov 13, 2002 29.18 30.65 29.18 30.37 1,120,600 +0.63(+2.12%)
Nov 12, 2002 29.35 30.00 28.94 29.74 1,386,800 +0.39(+1.33%)
Nov 11, 2002 30.07 30.07 29.02 29.35 1,034,700 -0.95(-3.14%)
Nov 08, 2002 30.90 31.15 30.24 30.30 1,210,300 -0.68(-2.19%)
Nov 07, 2002 31.35 31.70 30.69 30.98 1,581,700 -0.52(-1.65%)
Nov 06, 2002 31.80 31.81 30.16 31.50 5,015,900 -1.85(-5.55%)
Nov 05, 2002 34.10 34.10 32.94 33.35 1,131,900 -0.86(-2.51%)
Nov 04, 2002 33.50 35.50 33.37 34.21 1,126,100 +1.43(+4.36%)
Nov 01, 2002 31.80 32.96 31.27 32.78 798,800 +0.49(+1.52%)
Oct 31, 2002 31.90 33.07 31.90 32.29 1,242,200 +0.97(+3.10%)
Oct 30, 2002 31.00 31.90 30.49 31.32 956,100 +0.20(+0.64%)
Oct 29, 2002 31.99 32.00 30.39 31.12 895,100 -0.97(-3.02%)
Oct 28, 2002 31.80 32.81 31.15 32.09 984,500 +0.94(+3.02%)
Oct 25, 2002 30.60 31.45 30.10 31.15 826,100 +0.04(+0.13%)
Oct 24, 2002 31.20 33.00 30.88 31.11 1,370,500 +0.68(+2.23%)
Oct 23, 2002 30.10 30.73 29.60 30.43 1,383,700 +0.43(+1.43%)
Oct 22, 2002 30.15 30.59 29.78 30.00 1,064,800 -0.63(-2.06%)
Oct 21, 2002 29.00 30.70 28.85 30.63 1,295,500 +0.79(+2.65%)
Oct 18, 2002 29.55 29.92 28.65 29.84 1,169,200 +0.10(+0.34%)
Oct 17, 2002 29.97 30.99 29.23 29.74 1,046,900 +1.27(+4.46%)
Oct 16, 2002 29.20 29.55 27.60 28.47 1,487,800 -1.73(-5.73%)
Oct 15, 2002 29.00 30.20 28.82 30.20 1,651,300 +2.98(+10.95%)
Oct 14, 2002 26.20 27.22 26.20 27.22 829,700 +0.88(+3.34%)
Oct 11, 2002 26.40 27.36 26.00 26.34 1,865,400 +1.07(+4.23%)
Oct 10, 2002 24.57 25.32 24.41 25.27 2,940,300 +0.71(+2.89%)
Oct 09, 2002 26.00 26.00 24.30 24.56 1,894,800 -1.91(-7.22%)
Oct 08, 2002 25.05 26.90 25.03 26.47 1,204,300 +1.62(+6.52%)
Oct 07, 2002 26.02 26.69 24.54 24.85 1,638,500 -1.16(-4.46%)
Oct 04, 2002 27.95 27.95 25.86 26.01 1,827,600 -1.94(-6.94%)
Oct 03, 2002 28.66 29.75 27.90 27.95 1,577,200 -0.75(-2.61%)
Oct 02, 2002 29.74 30.11 28.00 28.70 1,900,700 -1.04(-3.50%)
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.