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 (%)
Nov 30, 2004 53.11 54.29 53.11 54.10 2,236,600 +0.89(+1.67%)
Nov 29, 2004 53.54 53.65 52.68 53.21 894,700 -0.25(-0.47%)
Nov 26, 2004 53.58 53.86 53.35 53.46 216,300 -0.18(-0.34%)
Nov 24, 2004 53.25 53.93 53.25 53.64 624,800 +0.60(+1.13%)
Nov 23, 2004 53.00 53.36 52.65 53.04 1,509,500 -0.38(-0.71%)
Nov 22, 2004 52.65 53.50 52.21 53.42 2,043,600 +0.47(+0.89%)
Nov 19, 2004 53.80 53.81 52.20 52.95 2,515,900 -0.97(-1.80%)
Nov 18, 2004 53.89 54.34 53.61 53.92 1,981,300 -0.67(-1.23%)
Nov 17, 2004 54.38 54.89 54.18 54.59 1,358,600 +0.30(+0.55%)
Nov 16, 2004 54.91 54.91 54.24 54.29 1,501,300 -0.61(-1.11%)
Nov 15, 2004 54.90 55.18 54.67 54.90 1,886,600 -0.39(-0.71%)
Nov 12, 2004 54.74 55.29 54.52 55.29 2,057,600 +0.54(+0.99%)
Nov 11, 2004 53.40 54.87 52.95 54.75 2,520,800 +1.11(+2.07%)
Nov 10, 2004 52.00 53.99 52.00 53.64 4,554,200 +3.51(+7.00%)
Nov 09, 2004 49.85 50.30 49.83 50.13 1,804,600 -0.02(-0.04%)
Nov 08, 2004 50.01 50.29 49.50 50.15 1,610,600 +0.15(+0.30%)
Nov 05, 2004 49.95 50.31 49.55 50.00 1,892,200 -0.88(-1.73%)
Nov 04, 2004 50.20 51.01 49.56 50.88 920,100 +0.68(+1.35%)
Nov 03, 2004 50.45 50.91 49.82 50.20 856,500 +0.20(+0.40%)
Nov 02, 2004 49.45 50.37 49.30 50.00 1,606,900 +0.51(+1.03%)
Nov 01, 2004 50.00 50.12 49.48 49.49 1,313,300 -0.18(-0.36%)
Oct 29, 2004 49.90 50.03 49.04 49.67 1,091,200 -0.03(-0.06%)
Oct 28, 2004 49.79 50.05 49.55 49.70 964,900 -0.05(-0.10%)
Oct 27, 2004 48.11 49.76 47.91 49.75 1,341,200 +1.52(+3.15%)
Oct 26, 2004 47.92 48.23 47.01 48.23 969,900 +0.17(+0.35%)
Oct 25, 2004 47.50 48.13 47.28 48.06 1,024,600 +0.46(+0.97%)
Oct 22, 2004 49.12 49.13 47.50 47.60 1,212,700 -1.52(-3.09%)
Oct 21, 2004 48.40 49.35 48.05 49.12 806,000 +0.91(+1.89%)
Oct 20, 2004 47.65 48.43 47.60 48.21 1,221,500 +0.23(+0.48%)
Oct 19, 2004 48.03 48.73 47.97 47.98 1,454,600 +0.14(+0.29%)
Oct 18, 2004 47.39 47.85 47.05 47.84 666,400 +0.45(+0.95%)
Oct 15, 2004 47.20 47.95 46.70 47.39 864,900 +0.39(+0.83%)
Oct 14, 2004 48.05 48.07 46.91 47.00 963,100 -0.96(-2.00%)
Oct 13, 2004 48.85 48.89 47.45 47.96 1,259,000 -0.89(-1.82%)
Oct 12, 2004 49.05 49.16 48.58 48.85 984,000 -0.29(-0.59%)
Oct 11, 2004 49.05 49.34 48.79 49.14 446,300 +0.26(+0.53%)
Oct 08, 2004 49.34 49.35 48.81 48.88 826,900 -0.50(-1.01%)
Oct 07, 2004 49.50 49.72 49.19 49.38 549,900 -0.36(-0.72%)
Oct 06, 2004 49.30 49.80 48.98 49.74 906,900 +0.31(+0.63%)
Oct 05, 2004 49.46 49.60 49.13 49.43 1,174,400 -0.03(-0.06%)
Oct 04, 2004 49.27 49.68 48.33 49.46 1,340,400 +1.13(+2.34%)
Oct 01, 2004 47.20 48.38 47.20 48.33 1,463,000 +1.23(+2.61%)
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%)
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.