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 (%)
Aug 31, 2005 43.94 44.55 43.74 44.55 874,200 +0.51(+1.16%)
Aug 30, 2005 44.06 44.27 43.90 44.04 899,700 -0.22(-0.50%)
Aug 29, 2005 43.76 44.37 43.50 44.26 726,700 +0.46(+1.05%)
Aug 26, 2005 43.83 44.00 43.49 43.80 922,300 -0.17(-0.39%)
Aug 25, 2005 43.91 44.20 43.54 43.97 577,400 -0.03(-0.07%)
Aug 24, 2005 44.10 44.56 43.87 44.00 664,300 -0.10(-0.23%)
Aug 23, 2005 44.06 44.32 44.04 44.10 549,900 +0.13(+0.30%)
Aug 22, 2005 44.30 44.46 43.74 43.97 713,200 -0.27(-0.61%)
Aug 19, 2005 44.75 44.85 44.17 44.24 576,700 -0.36(-0.81%)
Aug 18, 2005 44.32 44.76 44.25 44.60 564,500 +0.05(+0.11%)
Aug 17, 2005 44.05 44.81 44.05 44.55 889,400 +0.45(+1.02%)
Aug 16, 2005 44.24 44.33 43.94 44.10 657,100 -0.24(-0.54%)
Aug 15, 2005 44.05 44.54 43.88 44.34 515,400 +0.08(+0.18%)
Aug 12, 2005 44.25 44.43 43.94 44.26 657,900 +0.01(+0.02%)
Aug 11, 2005 44.15 44.36 43.90 44.25 1,273,600 +0.27(+0.61%)
Aug 10, 2005 44.70 44.86 43.96 43.98 1,051,400 -0.35(-0.79%)
Aug 09, 2005 44.95 44.97 44.16 44.33 1,120,700 -0.25(-0.56%)
Aug 08, 2005 45.12 45.16 44.42 44.58 1,060,300 -0.39(-0.87%)
Aug 05, 2005 46.60 46.84 44.52 44.97 1,661,100 -1.87(-3.99%)
Aug 04, 2005 46.77 47.60 46.54 46.84 1,421,200 +0.20(+0.43%)
Aug 03, 2005 46.00 46.70 45.99 46.64 755,000 +0.54(+1.17%)
Aug 02, 2005 46.02 46.23 45.83 46.10 703,800 +0.33(+0.72%)
Aug 01, 2005 45.76 46.07 45.53 45.77 695,400 -0.01(-0.02%)
Jul 29, 2005 46.12 46.79 45.76 45.78 803,500 -0.19(-0.41%)
Jul 28, 2005 45.55 46.13 45.55 45.97 658,700 +0.47(+1.03%)
Jul 27, 2005 45.40 45.60 45.30 45.50 766,900 +0.12(+0.26%)
Jul 26, 2005 45.40 45.60 45.28 45.38 694,500 +0.03(+0.07%)
Jul 25, 2005 46.17 46.17 45.25 45.35 923,200 -0.69(-1.50%)
Jul 22, 2005 46.10 46.16 45.87 46.04 958,100 +0.03(+0.07%)
Jul 21, 2005 45.83 46.17 45.62 46.01 1,453,600 +0.04(+0.09%)
Jul 20, 2005 45.11 46.13 44.80 45.97 1,473,600 -0.54(-1.16%)
Jul 19, 2005 46.03 46.55 45.89 46.51 991,700 +0.89(+1.95%)
Jul 18, 2005 45.52 45.96 45.50 45.62 542,100 +0.00(+0.00%)
Jul 15, 2005 45.75 45.86 45.42 45.62 709,500 +0.09(+0.20%)
Jul 14, 2005 45.35 45.68 45.05 45.53 942,700 +0.33(+0.73%)
Jul 13, 2005 45.45 45.46 44.84 45.20 1,044,600 +0.00(+0.00%)
Jul 12, 2005 44.31 45.43 44.20 45.20 1,255,300 +0.69(+1.55%)
Jul 11, 2005 44.30 44.68 44.27 44.51 1,114,400 -0.07(-0.16%)
Jul 08, 2005 44.46 44.69 44.17 44.58 1,006,900 +0.17(+0.38%)
Jul 07, 2005 43.85 44.48 43.57 44.41 693,300 +0.19(+0.43%)
Jul 06, 2005 44.33 44.70 44.18 44.22 675,400 -0.11(-0.25%)
Jul 05, 2005 44.08 44.45 43.81 44.33 622,100 +0.05(+0.11%)
Jul 01, 2005 44.03 44.62 43.97 44.28 1,254,800 +0.58(+1.33%)
Jun 30, 2005 43.80 44.09 43.68 43.70 840,300 +0.14(+0.32%)
Jun 29, 2005 43.89 43.90 43.46 43.56 1,016,900 -0.19(-0.43%)
Jun 28, 2005 43.26 43.81 43.16 43.75 1,194,400 +0.59(+1.37%)
Jun 27, 2005 42.97 43.41 42.91 43.16 1,093,600 -0.08(-0.19%)
Jun 24, 2005 43.70 43.70 42.93 43.24 1,445,300 -0.63(-1.44%)
Jun 23, 2005 43.78 44.15 43.78 43.87 1,510,700 +0.07(+0.16%)
Jun 22, 2005 44.00 44.15 43.59 43.80 1,324,300 -0.02(-0.05%)
Jun 21, 2005 43.70 43.94 43.53 43.82 1,021,100 +0.02(+0.05%)
Jun 20, 2005 43.90 44.35 43.60 43.80 1,130,600 -0.46(-1.04%)
Jun 17, 2005 44.00 44.45 43.68 44.26 1,993,200 +0.59(+1.35%)
Jun 16, 2005 43.19 43.73 42.68 43.67 1,842,200 +0.11(+0.25%)
Jun 15, 2005 44.75 44.79 43.25 43.56 1,420,600 -0.77(-1.74%)
Jun 14, 2005 44.86 44.87 44.28 44.33 999,900 -0.58(-1.29%)
Jun 13, 2005 44.57 45.40 44.57 44.91 868,300 +0.02(+0.04%)
Jun 10, 2005 45.29 45.32 44.65 44.89 925,800 -0.40(-0.88%)
Jun 09, 2005 45.30 45.45 45.07 45.29 759,900 +0.00(+0.00%)
Jun 08, 2005 45.72 45.76 45.29 45.29 627,100 -0.22(-0.48%)
Jun 07, 2005 45.93 46.22 45.43 45.51 811,300 -0.19(-0.42%)
Jun 06, 2005 45.66 45.96 45.43 45.70 914,300 -0.04(-0.09%)
Jun 03, 2005 46.62 46.76 45.51 45.74 927,100 -1.16(-2.47%)
Jun 02, 2005 46.19 46.97 46.13 46.90 873,800 +0.36(+0.77%)
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.