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, 2004 56.30 56.50 56.21 56.37 428,900 -0.09(-0.16%)
Dec 30, 2004 56.31 56.61 56.12 56.46 805,100 +0.20(+0.36%)
Dec 29, 2004 56.11 56.26 55.77 56.26 423,700 +0.16(+0.29%)
Dec 28, 2004 55.59 56.25 55.27 56.10 725,800 +0.52(+0.94%)
Dec 27, 2004 56.20 56.22 55.30 55.58 533,700 -0.57(-1.02%)
Dec 23, 2004 56.00 56.32 55.78 56.15 426,600 +0.16(+0.29%)
Dec 22, 2004 55.62 56.40 55.62 55.99 1,067,900 -0.10(-0.18%)
Dec 21, 2004 56.40 56.53 55.90 56.09 771,000 -0.10(-0.18%)
Dec 20, 2004 56.20 56.47 55.95 56.19 703,000 -0.01(-0.02%)
Dec 17, 2004 56.52 56.88 56.01 56.20 1,044,200 -0.66(-1.16%)
Dec 16, 2004 56.43 57.09 56.32 56.86 1,324,300 +0.06(+0.11%)
Dec 15, 2004 56.92 57.23 56.58 56.80 941,300 -0.37(-0.65%)
Dec 14, 2004 56.94 57.45 56.67 57.17 856,200 -0.08(-0.14%)
Dec 13, 2004 56.75 57.62 56.48 57.25 1,682,600 +1.48(+2.65%)
Dec 10, 2004 55.87 56.20 55.21 55.77 1,166,500 -0.44(-0.78%)
Dec 09, 2004 55.90 56.23 55.07 56.21 1,180,800 -0.24(-0.43%)
Dec 08, 2004 56.75 57.00 56.24 56.45 719,100 -0.03(-0.05%)
Dec 07, 2004 58.00 58.00 56.41 56.48 1,907,500 -1.22(-2.11%)
Dec 06, 2004 56.75 57.93 56.69 57.70 2,362,400 +1.64(+2.93%)
Dec 03, 2004 55.05 56.08 54.88 56.06 1,626,500 +0.91(+1.65%)
Dec 02, 2004 55.73 55.98 55.00 55.15 1,308,100 -0.58(-1.04%)
Dec 01, 2004 54.25 55.77 54.10 55.73 1,886,300 +1.63(+3.01%)
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%)
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.