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 (%)
Sep 30, 2002 26.00 28.26 25.47 27.79 2,482,900 +1.76(+6.76%)
Sep 27, 2002 27.55 28.29 26.03 26.03 1,329,000 -1.99(-7.10%)
Sep 26, 2002 27.99 28.70 27.55 28.02 2,128,700 +0.88(+3.24%)
Sep 25, 2002 26.30 27.63 26.04 27.14 1,997,800 +1.40(+5.44%)
Sep 24, 2002 29.25 29.45 25.60 25.74 4,435,600 -4.19(-14.00%)
Sep 23, 2002 29.99 30.27 29.20 29.93 1,227,300 -0.06(-0.20%)
Sep 20, 2002 29.75 30.21 29.30 29.99 2,541,300 +0.49(+1.66%)
Sep 19, 2002 30.50 31.50 29.50 29.50 6,051,500 -5.66(-16.10%)
Sep 18, 2002 34.76 35.65 34.41 35.16 1,220,900 +0.15(+0.43%)
Sep 17, 2002 36.25 36.50 34.90 35.01 914,200 -0.64(-1.80%)
Sep 16, 2002 34.90 36.00 34.80 35.65 881,400 +0.75(+2.15%)
Sep 13, 2002 34.90 35.08 34.59 34.90 896,600 -0.12(-0.34%)
Sep 12, 2002 36.01 36.01 34.87 35.02 644,100 -1.24(-3.42%)
Sep 11, 2002 37.15 37.25 36.02 36.26 529,200 -0.59(-1.60%)
Sep 10, 2002 36.55 37.00 36.15 36.85 557,000 +0.22(+0.60%)
Sep 09, 2002 35.96 37.10 35.40 36.63 618,200 +0.66(+1.83%)
Sep 06, 2002 35.45 36.23 35.45 35.97 631,200 +1.05(+3.01%)
Sep 05, 2002 35.50 35.50 34.74 34.92 1,042,900 -1.08(-3.00%)
Sep 04, 2002 35.02 36.18 34.77 36.00 698,900 +1.00(+2.86%)
Sep 03, 2002 36.80 36.81 34.80 35.00 1,128,600 -1.83(-4.97%)
Aug 30, 2002 36.98 37.35 36.72 36.83 569,800 -0.15(-0.41%)
Aug 29, 2002 36.20 37.27 35.75 36.98 790,900 +0.70(+1.93%)
Aug 28, 2002 37.30 37.65 36.15 36.28 741,700 -1.02(-2.73%)
Aug 27, 2002 38.25 38.61 37.10 37.30 741,900 -0.83(-2.18%)
Aug 26, 2002 38.05 38.65 37.20 38.13 785,100 +0.13(+0.34%)
Aug 23, 2002 37.04 38.85 36.75 38.00 1,610,400 +0.96(+2.59%)
Aug 22, 2002 37.05 37.10 36.45 37.04 1,626,200 +0.09(+0.24%)
Aug 21, 2002 36.60 37.07 36.26 36.95 1,047,600 +0.67(+1.85%)
Aug 20, 2002 37.55 37.55 36.20 36.28 816,500 -0.72(-1.95%)
Aug 16, 2002 36.00 37.22 35.90 37.00 726,800 +0.09(+0.24%)
Aug 15, 2002 36.65 37.40 36.42 36.91 801,100 +0.42(+1.15%)
Aug 14, 2002 34.75 36.70 34.61 36.49 952,900 +1.49(+4.26%)
Aug 13, 2002 34.72 36.30 34.60 35.00 1,160,500 -0.72(-2.02%)
Aug 12, 2002 35.99 36.12 35.10 35.72 270,000 +0.62(+1.77%)
Aug 07, 2002 35.05 35.50 33.76 35.10 782,400 +0.27(+0.78%)
Aug 06, 2002 33.50 35.24 33.30 34.83 1,301,500 +1.77(+5.35%)
Aug 05, 2002 35.20 35.30 32.85 33.06 1,296,000 -2.14(-6.08%)
Aug 02, 2002 35.63 35.64 34.76 35.20 1,306,100 -0.68(-1.90%)
Aug 01, 2002 36.25 36.73 35.50 35.88 1,556,700 -1.12(-3.03%)
Jul 31, 2002 37.45 37.51 36.20 37.00 1,758,000 -1.00(-2.63%)
Jul 30, 2002 36.85 38.30 36.59 38.00 2,102,800 +0.75(+2.01%)
Jul 29, 2002 36.95 38.00 36.07 37.25 1,308,600 +1.39(+3.88%)
Jul 26, 2002 35.80 36.43 34.80 35.86 788,000 +0.06(+0.17%)
Jul 25, 2002 34.65 36.30 34.13 35.80 1,422,300 -0.29(-0.80%)
Jul 24, 2002 34.20 36.77 34.15 36.09 1,387,100 +0.70(+1.98%)
Jul 23, 2002 35.40 36.47 35.08 35.39 945,800 -0.24(-0.67%)
Jul 22, 2002 36.65 37.90 35.23 35.63 1,222,200 -1.02(-2.78%)
Jul 19, 2002 37.69 38.90 36.14 36.65 940,700 -3.75(-9.28%)
Jul 17, 2002 39.85 40.70 39.33 40.40 1,024,100 +1.15(+2.93%)
Jul 12, 2002 38.09 39.69 37.55 39.25 1,292,600 +1.16(+3.05%)
Jul 11, 2002 39.35 39.80 37.44 38.09 1,556,300 -1.11(-2.83%)
Jul 10, 2002 39.39 40.15 38.85 39.20 1,440,000 +0.05(+0.13%)
Jul 09, 2002 40.05 40.05 39.15 39.15 835,600 -1.34(-3.31%)
Jul 08, 2002 40.81 40.81 40.49 40.49 1,309,500 -0.31(-0.76%)
Jul 05, 2002 40.90 41.35 40.20 40.80 880,200 -0.06(-0.15%)
Jul 04, 2002 40.20 41.58 38.85 40.86 1,481,900 +0.00(+0.00%)
Jul 03, 2002 40.20 41.58 38.85 40.86 1,481,900 +0.41(+1.01%)
Jul 02, 2002 41.68 42.65 38.60 40.45 3,269,100 -1.23(-2.95%)
Jul 01, 2002 47.80 47.85 41.30 41.68 2,853,200 -6.12(-12.80%)
Jun 28, 2002 45.40 48.50 45.17 47.80 1,245,000 +2.00(+4.37%)
Jun 27, 2002 45.50 46.20 43.64 45.80 1,706,500 +1.30(+2.92%)
Jun 26, 2002 45.20 45.21 43.50 44.50 1,481,200 -0.85(-1.87%)
Jun 25, 2002 47.18 47.77 45.00 45.35 892,500 -1.24(-2.66%)
Jun 21, 2002 46.26 46.98 46.10 46.59 886,100 -0.57(-1.21%)
Jun 20, 2002 47.81 48.75 46.94 47.16 823,600 -0.63(-1.32%)
Jun 19, 2002 48.21 49.27 47.30 47.79 921,600 -0.92(-1.89%)
Jun 18, 2002 48.30 49.20 47.95 48.71 855,500 +0.36(+0.74%)
Jun 17, 2002 46.40 48.50 46.35 48.35 775,900 +2.35(+5.11%)
Jun 14, 2002 44.30 46.16 44.22 46.00 893,300 -1.37(-2.89%)
Jun 12, 2002 47.40 47.80 46.01 47.37 792,000 +0.05(+0.11%)
Jun 11, 2002 48.90 49.18 47.24 47.32 1,066,000 -1.44(-2.95%)
Jun 10, 2002 49.35 49.76 48.48 48.76 1,569,700 -0.44(-0.89%)
Jun 07, 2002 47.81 49.75 47.70 49.20 1,538,500 +0.97(+2.01%)
Jun 06, 2002 48.40 49.01 47.89 48.23 1,481,000 +0.01(+0.02%)
Jun 05, 2002 47.65 48.35 47.40 48.22 907,000 +0.85(+1.79%)
May 31, 2002 47.15 47.69 46.93 47.37 1,001,800 +0.54(+1.15%)
May 28, 2002 47.60 47.80 46.60 46.83 805,000 -0.22(-0.47%)
May 27, 2002 48.05 48.06 46.77 47.05 948,200 +0.00(+0.00%)
May 24, 2002 48.05 48.06 46.77 47.05 948,200 -1.58(-3.25%)
May 23, 2002 47.50 48.63 47.25 48.63 1,550,100 +1.06(+2.23%)
May 22, 2002 47.15 47.60 46.45 47.57 996,800 +0.17(+0.36%)
May 21, 2002 48.00 48.00 47.11 47.40 1,320,300 -0.12(-0.25%)
May 20, 2002 47.52 47.67 46.52 47.52 1,275,400 +0.00(+0.00%)
May 17, 2002 47.00 47.95 46.87 47.52 1,283,600 +1.24(+2.68%)
May 16, 2002 46.97 46.99 45.74 46.28 1,690,000 -0.35(-0.75%)
May 15, 2002 44.00 46.70 43.76 46.63 3,970,200 +5.13(+12.36%)
May 14, 2002 41.50 42.15 40.65 41.50 1,991,000 +2.25(+5.73%)
May 13, 2002 40.44 40.45 38.40 39.25 2,686,800 -1.19(-2.94%)
May 10, 2002 40.70 41.20 39.99 40.44 896,600 -0.26(-0.64%)
May 09, 2002 41.80 42.00 40.62 40.70 738,000 -1.10(-2.63%)
May 08, 2002 40.98 41.91 40.69 41.80 1,882,100 +1.82(+4.55%)
May 07, 2002 40.70 40.79 39.74 39.98 2,508,200 -0.22(-0.55%)
May 06, 2002 41.85 41.85 40.00 40.20 1,611,200 -1.25(-3.02%)
May 03, 2002 43.03 43.25 41.43 41.45 1,532,600 -1.54(-3.58%)
May 02, 2002 43.85 44.20 42.41 42.99 1,872,500 -0.69(-1.58%)
May 01, 2002 44.85 44.86 43.38 43.68 1,525,100 -1.17(-2.61%)
Apr 30, 2002 44.40 46.07 44.29 44.85 1,227,000 +0.94(+2.14%)
Apr 29, 2002 45.05 45.44 43.63 43.91 764,600 -1.14(-2.53%)
Apr 26, 2002 46.84 46.84 45.05 45.05 550,600 -1.36(-2.93%)
Apr 25, 2002 46.07 46.70 45.49 46.41 652,000 +0.09(+0.19%)
Apr 24, 2002 46.35 47.20 46.01 46.32 505,000 +0.10(+0.22%)
Apr 23, 2002 46.10 46.84 45.00 46.22 1,324,300 -0.53(-1.13%)
Apr 22, 2002 48.28 48.28 46.50 46.75 888,100 -1.85(-3.81%)
Apr 19, 2002 48.55 48.77 48.08 48.60 563,900 +0.34(+0.70%)
Apr 18, 2002 47.50 48.62 47.30 48.26 1,348,600 +1.27(+2.70%)
Apr 17, 2002 47.50 48.38 46.80 46.99 1,180,500 -0.87(-1.82%)
Apr 16, 2002 45.70 47.96 45.60 47.86 1,544,500 +2.56(+5.65%)
Apr 15, 2002 45.40 45.85 45.10 45.30 997,700 +0.29(+0.64%)
Apr 12, 2002 44.25 45.30 44.25 45.01 1,177,400 +0.88(+1.99%)
Apr 11, 2002 44.90 45.90 43.90 44.13 1,903,500 -0.69(-1.54%)
Apr 10, 2002 46.69 47.26 44.55 44.82 2,834,600 -1.80(-3.86%)
Apr 09, 2002 47.10 47.49 46.50 46.62 940,500 -0.13(-0.28%)
Apr 08, 2002 45.45 46.95 45.45 46.75 1,569,900 -1.03(-2.16%)
Apr 05, 2002 48.50 48.65 47.30 47.78 623,300 -0.72(-1.48%)
Apr 04, 2002 48.39 49.00 47.79 48.50 753,500 +0.26(+0.54%)
Apr 03, 2002 49.10 49.10 48.09 48.24 562,300 -0.21(-0.43%)
Apr 02, 2002 49.38 49.39 48.27 48.45 984,300 -1.13(-2.28%)
Apr 01, 2002 50.10 50.10 49.30 49.58 866,100 -1.17(-2.31%)
Mar 29, 2002 51.25 51.70 50.48 50.75 736,600 +0.00(+0.00%)
Mar 28, 2002 51.25 51.70 50.48 50.75 736,600 +0.33(+0.65%)
Mar 27, 2002 49.10 51.26 48.41 50.42 868,800 +1.32(+2.69%)
Mar 26, 2002 49.75 50.56 49.05 49.10 893,400 -0.41(-0.83%)
Mar 25, 2002 48.90 50.10 48.60 49.51 925,600 +0.72(+1.48%)
Mar 22, 2002 51.10 51.10 48.20 48.79 1,866,600 -2.21(-4.33%)
Mar 21, 2002 51.53 51.65 50.00 51.00 939,700 -0.53(-1.03%)
Mar 20, 2002 52.72 52.75 51.26 51.53 683,700 -1.28(-2.42%)
Mar 19, 2002 53.00 53.27 52.59 52.81 975,800 -0.04(-0.08%)
Mar 18, 2002 52.50 53.02 52.40 52.85 908,500 +0.60(+1.15%)
Mar 15, 2002 53.00 53.00 51.97 52.25 1,140,700 +0.25(+0.48%)
Mar 14, 2002 51.89 52.45 51.70 52.00 706,100 +0.04(+0.08%)
Mar 13, 2002 52.10 52.25 51.56 51.96 1,092,300 +0.32(+0.62%)
Mar 12, 2002 51.15 51.65 51.00 51.64 1,011,000 -0.36(-0.69%)
Mar 11, 2002 52.00 52.39 51.56 52.00 929,200 -0.50(-0.95%)
Mar 08, 2002 52.53 53.47 52.25 52.50 1,664,200 +0.47(+0.90%)
Mar 07, 2002 52.35 52.40 51.65 52.03 10,000 +2.08(+4.16%)
Mar 06, 2002 49.60 50.10 48.97 49.95 1,162,100 +0.15(+0.30%)
Mar 05, 2002 50.50 50.50 49.15 49.80 1,163,000 -0.69(-1.37%)
Mar 04, 2002 48.00 50.52 47.95 50.49 1,897,100 +2.96(+6.23%)
Mar 01, 2002 47.51 48.20 46.72 47.53 1,187,300 +0.02(+0.04%)
Feb 28, 2002 47.03 47.98 46.65 47.51 900,200 +0.49(+1.04%)
Feb 27, 2002 45.80 47.31 45.74 47.02 1,038,800 +1.72(+3.80%)
Feb 26, 2002 44.88 45.50 44.75 45.30 1,541,300 +0.42(+0.94%)
Feb 25, 2002 44.70 45.50 44.00 44.88 1,183,000 +0.23(+0.52%)
Feb 22, 2002 45.35 45.55 44.31 44.65 1,390,900 -0.34(-0.76%)
Feb 21, 2002 47.45 47.50 44.62 44.99 1,789,800 -2.55(-5.36%)
Feb 20, 2002 48.53 48.53 46.99 47.54 1,118,700 -0.99(-2.04%)
Feb 19, 2002 48.10 49.35 48.10 48.53 727,900 -0.34(-0.70%)
Feb 18, 2002 49.20 49.21 48.08 48.87 731,700 +0.00(+0.00%)
Feb 15, 2002 49.20 49.21 48.08 48.87 714,700 -0.12(-0.24%)
Feb 14, 2002 49.45 49.65 48.61 48.99 859,600 -0.46(-0.93%)
Feb 13, 2002 49.93 50.34 48.59 49.45 1,143,300 -0.23(-0.46%)
Feb 12, 2002 49.00 50.00 48.70 49.68 790,100 +0.23(+0.47%)
Feb 11, 2002 47.50 49.73 46.70 49.45 2,010,000 +2.45(+5.21%)
Feb 08, 2002 46.00 47.30 45.50 47.00 1,004,800 +0.32(+0.69%)
Feb 07, 2002 46.21 47.61 46.20 46.68 562,800 +0.29(+0.63%)
Feb 06, 2002 47.10 47.87 45.66 46.39 934,200 -0.46(-0.98%)
Feb 05, 2002 46.57 47.45 45.81 46.85 927,700 +0.38(+0.82%)
Feb 04, 2002 46.75 47.37 46.00 46.47 1,165,700 +0.17(+0.37%)
Feb 01, 2002 47.20 48.15 46.13 46.30 3,639,500 +1.80(+4.04%)
Jan 31, 2002 43.11 45.20 42.75 44.50 1,429,500 +2.39(+5.68%)
Jan 30, 2002 40.75 42.90 40.52 42.11 1,701,400 +0.64(+1.54%)
Jan 29, 2002 43.51 43.70 40.90 41.47 1,519,500 -2.29(-5.23%)
Jan 28, 2002 43.95 44.50 42.76 43.76 1,417,000 -0.44(-1.00%)
Jan 25, 2002 45.26 45.45 44.09 44.20 1,075,700 -1.05(-2.32%)
Jan 24, 2002 45.50 46.19 45.00 45.25 1,328,900 +0.43(+0.96%)
Jan 23, 2002 44.25 45.02 43.87 44.82 536,900 +0.57(+1.29%)
Jan 22, 2002 45.05 45.30 43.83 44.25 1,336,100 -0.67(-1.49%)
Jan 21, 2002 44.57 44.99 44.29 44.92 971,300 +0.00(+0.00%)
Jan 18, 2002 44.57 44.99 44.29 44.92 971,300 -0.88(-1.92%)
Jan 17, 2002 46.11 46.66 45.34 45.80 750,700 +0.00(+0.00%)
Jan 16, 2002 47.00 47.50 45.19 45.80 1,591,900 -2.00(-4.18%)
Jan 15, 2002 48.89 49.50 47.42 47.80 792,000 -1.09(-2.23%)
Jan 14, 2002 49.20 49.40 48.29 48.89 548,300 -0.31(-0.63%)
Jan 11, 2002 49.98 49.98 48.40 49.20 617,900 -0.78(-1.56%)
Jan 10, 2002 49.80 50.71 49.60 49.98 919,100 +1.00(+2.04%)
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.