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 (%)
Feb 27, 2004 40.14 42.04 40.14 41.79 1,526,700 +0.99(+2.43%)
Feb 26, 2004 40.85 41.02 40.40 40.80 1,414,300 -0.19(-0.46%)
Feb 25, 2004 40.75 41.15 40.55 40.99 1,175,800 +0.29(+0.71%)
Feb 24, 2004 41.40 41.61 40.30 40.70 2,027,500 -0.49(-1.19%)
Feb 23, 2004 41.70 41.75 40.81 41.19 1,557,700 -0.31(-0.75%)
Feb 20, 2004 42.80 42.85 41.20 41.50 1,840,500 -0.85(-2.01%)
Feb 19, 2004 42.80 42.80 42.25 42.35 1,151,400 -0.09(-0.21%)
Feb 18, 2004 43.00 43.03 42.40 42.44 1,376,600 -0.64(-1.49%)
Feb 17, 2004 43.16 43.40 42.93 43.08 788,500 +0.17(+0.40%)
Feb 13, 2004 42.88 43.78 42.66 42.91 2,680,600 +0.04(+0.09%)
Feb 12, 2004 44.50 44.50 42.45 42.87 7,098,100 -3.75(-8.04%)
Feb 11, 2004 46.15 47.00 45.95 46.62 1,474,600 +0.45(+0.97%)
Feb 10, 2004 45.90 46.24 45.52 46.17 740,100 +0.04(+0.09%)
Feb 09, 2004 45.67 46.35 45.42 46.13 1,024,700 +0.46(+1.01%)
Feb 06, 2004 44.93 45.67 44.50 45.67 786,700 +0.85(+1.90%)
Feb 05, 2004 44.25 44.95 43.97 44.82 836,100 +0.49(+1.11%)
Feb 04, 2004 44.10 44.53 43.85 44.33 797,700 -0.30(-0.67%)
Feb 03, 2004 44.50 45.74 44.15 44.63 541,300 +0.13(+0.29%)
Feb 02, 2004 44.64 44.77 43.78 44.50 885,200 -0.15(-0.34%)
Jan 30, 2004 45.00 45.00 44.40 44.65 694,800 -0.60(-1.33%)
Jan 29, 2004 45.20 45.80 44.50 45.25 864,600 +0.00(+0.00%)
Jan 28, 2004 45.68 46.15 45.06 45.25 763,100 -0.43(-0.94%)
Jan 27, 2004 46.53 46.53 45.65 45.68 911,800 -1.00(-2.14%)
Jan 26, 2004 46.54 46.68 45.98 46.68 962,200 +0.14(+0.30%)
Jan 23, 2004 45.75 46.82 45.55 46.54 1,377,800 +0.93(+2.04%)
Jan 22, 2004 44.90 45.79 44.65 45.61 1,150,500 +0.71(+1.58%)
Jan 21, 2004 44.35 45.35 43.91 44.90 840,600 +0.50(+1.13%)
Jan 20, 2004 45.00 45.25 43.75 44.40 1,213,700 -0.58(-1.29%)
Jan 16, 2004 44.97 45.13 44.70 44.98 744,500 +0.12(+0.27%)
Jan 15, 2004 44.95 45.22 44.33 44.86 1,180,100 +0.26(+0.58%)
Jan 14, 2004 44.05 44.82 44.01 44.60 1,104,800 +0.55(+1.25%)
Jan 13, 2004 44.45 44.45 43.57 44.05 1,214,100 -0.49(-1.10%)
Jan 12, 2004 44.20 44.81 44.10 44.54 729,100 +0.19(+0.43%)
Jan 09, 2004 44.65 44.99 44.28 44.35 880,100 -0.66(-1.47%)
Jan 08, 2004 45.00 45.20 44.75 45.01 1,097,500 +0.01(+0.02%)
Jan 07, 2004 44.87 45.10 44.70 45.00 784,600 -0.33(-0.73%)
Jan 06, 2004 45.13 45.49 44.70 45.33 854,300 -0.59(-1.28%)
Jan 05, 2004 44.30 46.00 44.30 45.92 1,425,800 +1.67(+3.77%)
Jan 02, 2004 44.22 44.45 44.09 44.25 565,700 +0.02(+0.05%)
Dec 31, 2003 44.31 44.60 44.06 44.23 609,400 -0.38(-0.85%)
Dec 30, 2003 43.98 44.82 43.65 44.61 585,900 +0.30(+0.68%)
Dec 29, 2003 44.19 44.32 43.90 44.31 708,500 +0.22(+0.50%)
Dec 26, 2003 44.25 44.36 44.00 44.09 288,300 -0.13(-0.29%)
Dec 24, 2003 43.90 44.38 43.45 44.22 954,400 +0.32(+0.73%)
Dec 23, 2003 42.36 43.94 42.15 43.90 2,176,900 +2.05(+4.90%)
Dec 22, 2003 40.60 41.78 40.45 41.85 937,400 +1.15(+2.83%)
Dec 19, 2003 41.31 41.35 40.41 40.70 2,035,500 -0.84(-2.02%)
Dec 18, 2003 41.40 41.58 41.28 41.54 1,095,400 +0.12(+0.29%)
Dec 17, 2003 41.75 41.83 41.18 41.42 1,270,100 -0.70(-1.66%)
Dec 16, 2003 41.35 42.32 41.20 42.12 1,242,600 +0.27(+0.65%)
Dec 15, 2003 42.46 42.61 41.79 41.85 1,325,600 -0.61(-1.44%)
Dec 12, 2003 41.85 42.55 41.35 42.46 1,214,600 +0.37(+0.88%)
Dec 11, 2003 41.29 42.15 41.05 42.09 1,302,200 +0.47(+1.13%)
Dec 10, 2003 41.50 41.92 41.37 41.62 785,100 +0.22(+0.53%)
Dec 09, 2003 41.92 41.97 41.25 41.40 973,700 -0.32(-0.77%)
Dec 08, 2003 41.20 41.64 41.19 41.72 648,000 +0.34(+0.82%)
Dec 05, 2003 41.64 41.64 41.20 41.38 812,500 -0.51(-1.22%)
Dec 04, 2003 41.90 42.30 41.64 41.89 1,287,300 -0.07(-0.17%)
Dec 03, 2003 42.50 42.82 41.92 41.96 1,385,700 -0.42(-0.99%)
Dec 02, 2003 42.04 42.82 42.04 42.38 1,317,900 +0.46(+1.10%)
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.