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 (%)
May 28, 2004 43.00 43.60 42.80 43.59 1,062,700 +0.60(+1.40%)
May 27, 2004 42.87 43.04 42.45 42.99 1,206,700 +0.12(+0.28%)
May 26, 2004 42.55 43.12 42.50 42.87 1,195,100 +0.18(+0.42%)
May 25, 2004 42.37 42.72 42.04 42.69 1,379,600 +0.36(+0.85%)
May 24, 2004 42.12 42.70 42.10 42.33 1,001,700 +0.44(+1.05%)
May 21, 2004 42.27 42.36 41.75 41.89 1,363,700 -0.37(-0.88%)
May 20, 2004 41.98 42.57 41.64 42.26 1,159,300 +0.38(+0.91%)
May 19, 2004 42.59 42.59 41.88 41.88 2,006,800 -0.29(-0.69%)
May 18, 2004 42.49 43.45 41.80 42.17 5,257,000 +3.14(+8.05%)
May 17, 2004 38.85 39.24 38.14 39.03 2,048,300 -0.46(-1.16%)
May 14, 2004 39.18 39.83 38.09 39.49 2,102,600 -0.04(-0.10%)
May 13, 2004 38.85 39.63 38.62 39.53 1,590,400 +0.49(+1.26%)
May 12, 2004 39.75 39.75 38.07 39.04 1,893,300 -0.48(-1.21%)
May 11, 2004 39.75 39.75 38.95 39.52 1,751,600 +0.32(+0.82%)
May 10, 2004 39.55 39.90 38.75 39.20 1,107,600 -0.44(-1.11%)
May 07, 2004 39.82 40.40 39.40 39.64 1,100,600 -0.21(-0.53%)
May 06, 2004 39.90 40.40 39.67 39.85 935,900 -0.28(-0.70%)
May 05, 2004 40.07 40.45 40.00 40.13 734,400 +0.02(+0.05%)
May 04, 2004 40.23 40.38 39.55 40.11 1,374,500 -0.02(-0.05%)
May 03, 2004 40.87 40.98 39.94 40.13 1,507,900 -0.78(-1.91%)
Apr 30, 2004 40.83 41.03 40.51 40.91 989,200 +0.09(+0.22%)
Apr 29, 2004 40.88 41.14 40.51 40.82 950,100 -0.21(-0.51%)
Apr 28, 2004 41.18 41.34 40.75 41.03 796,800 -0.15(-0.36%)
Apr 27, 2004 41.74 41.75 41.11 41.18 1,177,400 -0.57(-1.37%)
Apr 26, 2004 42.75 42.75 41.70 41.75 1,160,100 -0.89(-2.09%)
Apr 23, 2004 42.60 42.94 42.35 42.64 826,500 -0.11(-0.26%)
Apr 22, 2004 42.50 43.47 42.05 42.75 890,600 +0.30(+0.71%)
Apr 21, 2004 42.88 42.89 42.20 42.45 963,700 -0.55(-1.28%)
Apr 20, 2004 42.98 43.25 42.84 43.00 900,400 -0.12(-0.28%)
Apr 19, 2004 42.90 43.35 42.90 43.12 560,900 +0.17(+0.40%)
Apr 16, 2004 43.04 43.25 42.71 42.95 1,147,600 -0.09(-0.21%)
Apr 15, 2004 43.56 43.56 42.78 43.04 729,500 -0.65(-1.49%)
Apr 14, 2004 43.25 43.69 43.14 43.69 997,400 +0.38(+0.88%)
Apr 13, 2004 43.22 43.77 43.09 43.31 1,107,400 +0.22(+0.51%)
Apr 12, 2004 42.77 43.19 42.71 43.09 917,500 +0.32(+0.75%)
Apr 08, 2004 42.95 43.26 42.54 42.77 1,035,900 +0.15(+0.35%)
Apr 07, 2004 42.85 43.07 42.37 42.62 1,230,700 -0.23(-0.54%)
Apr 06, 2004 42.42 42.92 42.29 42.85 1,129,500 +0.38(+0.89%)
Apr 05, 2004 42.23 42.47 42.08 42.47 953,700 +0.31(+0.74%)
Apr 02, 2004 41.85 42.31 41.57 42.16 1,019,300 +1.01(+2.45%)
Apr 01, 2004 40.50 41.25 40.33 41.15 1,034,200 +0.82(+2.03%)
Mar 31, 2004 40.61 40.64 39.97 40.33 1,312,900 -0.22(-0.54%)
Mar 30, 2004 39.60 40.65 39.60 40.55 1,165,100 -0.02(-0.05%)
Mar 29, 2004 40.33 40.86 40.31 40.57 811,200 +0.34(+0.85%)
Mar 26, 2004 40.54 40.67 40.21 40.23 1,003,700 -0.56(-1.37%)
Mar 25, 2004 40.17 41.06 39.97 40.79 1,060,600 +0.71(+1.77%)
Mar 24, 2004 40.62 40.80 39.93 40.08 1,382,100 -0.58(-1.43%)
Mar 23, 2004 40.50 40.86 40.11 40.66 983,100 +0.32(+0.79%)
Mar 22, 2004 41.20 41.20 39.62 40.34 1,887,800 -0.96(-2.32%)
Mar 19, 2004 41.75 41.85 41.18 41.30 762,200 -0.48(-1.15%)
Mar 18, 2004 41.24 42.07 41.24 41.78 1,049,300 +0.31(+0.75%)
Mar 17, 2004 41.60 41.70 41.32 41.47 1,173,000 -0.05(-0.12%)
Mar 16, 2004 41.42 41.82 41.25 41.52 1,145,300 +0.22(+0.53%)
Mar 15, 2004 41.70 41.90 41.00 41.30 1,003,800 -0.84(-1.99%)
Mar 12, 2004 41.30 42.24 41.20 42.14 970,000 +0.81(+1.96%)
Mar 11, 2004 41.23 41.90 41.08 41.33 1,491,500 -0.02(-0.05%)
Mar 10, 2004 42.02 42.10 41.25 41.35 1,607,600 -0.75(-1.78%)
Mar 09, 2004 41.95 42.42 41.85 42.10 1,458,200 -0.11(-0.26%)
Mar 08, 2004 42.77 42.98 42.18 42.21 1,277,800 -0.53(-1.24%)
Mar 05, 2004 42.20 42.99 42.00 42.74 1,076,900 +0.40(+0.94%)
Mar 04, 2004 41.97 42.45 41.90 42.34 703,100 +0.19(+0.45%)
Mar 03, 2004 41.65 42.45 41.37 42.15 876,900 +0.55(+1.32%)
Mar 02, 2004 41.75 41.90 41.05 41.60 1,174,600 -0.14(-0.34%)
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.