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, 2004 46.17 46.35 45.66 46.35 542,200 +0.19(+0.41%)
Aug 30, 2004 46.80 46.80 46.05 46.16 435,400 -0.63(-1.35%)
Aug 27, 2004 46.78 47.10 46.75 46.79 609,200 +0.01(+0.02%)
Aug 26, 2004 46.18 46.83 46.01 46.78 823,400 +0.50(+1.08%)
Aug 25, 2004 45.43 46.45 45.30 46.28 683,100 +0.78(+1.71%)
Aug 24, 2004 45.19 45.79 45.09 45.50 865,000 +0.46(+1.02%)
Aug 23, 2004 45.00 45.59 44.95 45.04 553,100 -0.03(-0.07%)
Aug 20, 2004 45.00 45.20 44.55 45.07 551,200 +0.07(+0.16%)
Aug 19, 2004 44.50 45.08 44.41 45.00 742,300 +0.36(+0.81%)
Aug 18, 2004 44.01 44.67 43.73 44.64 786,600 +0.60(+1.36%)
Aug 17, 2004 44.08 44.25 43.90 44.04 877,300 -0.05(-0.11%)
Aug 16, 2004 43.00 44.28 42.73 44.09 1,005,900 +1.00(+2.32%)
Aug 13, 2004 43.10 43.47 42.72 43.09 690,000 +0.13(+0.30%)
Aug 12, 2004 42.80 43.33 42.66 42.96 1,180,400 -0.04(-0.09%)
Aug 11, 2004 40.80 44.20 40.80 43.00 2,981,400 -1.20(-2.71%)
Aug 10, 2004 43.70 44.37 43.63 44.20 1,397,700 +0.56(+1.28%)
Aug 09, 2004 43.76 43.96 43.21 43.64 1,176,100 +0.08(+0.18%)
Aug 06, 2004 44.25 44.52 43.55 43.56 1,026,800 -1.37(-3.05%)
Aug 05, 2004 45.75 46.06 44.76 44.93 969,800 -0.82(-1.79%)
Aug 04, 2004 46.07 46.44 45.22 45.75 1,416,500 -0.45(-0.97%)
Aug 03, 2004 46.98 47.14 46.04 46.20 879,400 -0.88(-1.87%)
Aug 02, 2004 47.23 47.23 46.30 47.08 791,500 -0.17(-0.36%)
Jul 30, 2004 47.10 47.28 46.58 47.25 1,598,000 +0.11(+0.23%)
Jul 29, 2004 46.31 47.35 46.10 47.14 1,272,300 +0.84(+1.81%)
Jul 28, 2004 47.00 47.01 45.53 46.30 1,324,700 -0.96(-2.03%)
Jul 27, 2004 46.15 47.55 46.14 47.26 1,593,700 +1.36(+2.96%)
Jul 26, 2004 45.70 46.27 45.38 45.90 1,754,300 +0.20(+0.44%)
Jul 23, 2004 46.48 46.49 45.36 45.70 1,126,800 -0.80(-1.72%)
Jul 22, 2004 46.12 46.65 45.45 46.50 1,043,100 +0.39(+0.85%)
Jul 21, 2004 46.92 47.00 46.11 46.11 1,117,100 -0.72(-1.54%)
Jul 20, 2004 45.11 46.87 44.85 46.83 1,401,500 +1.62(+3.58%)
Jul 19, 2004 43.97 45.70 43.80 45.21 1,493,900 +1.40(+3.20%)
Jul 16, 2004 45.00 45.00 43.80 43.81 992,400 -0.80(-1.79%)
Jul 15, 2004 44.85 45.05 44.50 44.61 544,900 -0.06(-0.13%)
Jul 14, 2004 44.70 45.19 44.47 44.67 551,700 -0.10(-0.22%)
Jul 13, 2004 44.50 44.95 44.28 44.77 1,160,300 +0.42(+0.95%)
Jul 12, 2004 44.83 45.12 44.19 44.35 1,030,700 -0.48(-1.07%)
Jul 09, 2004 44.45 45.05 44.45 44.83 883,600 +0.50(+1.13%)
Jul 08, 2004 44.90 44.92 44.27 44.33 970,900 -0.56(-1.25%)
Jul 07, 2004 44.74 45.22 44.70 44.89 790,100 +0.14(+0.31%)
Jul 06, 2004 45.53 45.53 44.71 44.75 1,175,000 -0.78(-1.71%)
Jul 02, 2004 45.66 45.83 45.16 45.53 967,600 -0.13(-0.28%)
Jul 01, 2004 46.42 46.43 45.31 45.66 1,145,800 -0.77(-1.66%)
Jun 30, 2004 45.86 46.43 45.42 46.43 932,200 +0.47(+1.02%)
Jun 29, 2004 45.46 46.06 45.45 45.96 1,005,000 +0.50(+1.10%)
Jun 28, 2004 45.93 46.06 44.96 45.46 928,500 -0.32(-0.70%)
Jun 25, 2004 45.38 45.90 45.08 45.78 1,234,400 +0.25(+0.55%)
Jun 24, 2004 44.85 45.95 44.77 45.53 1,522,100 +0.68(+1.52%)
Jun 23, 2004 44.05 44.87 43.83 44.85 1,195,900 +0.70(+1.59%)
Jun 22, 2004 43.46 44.16 43.44 44.15 997,700 +0.70(+1.61%)
Jun 21, 2004 43.10 43.65 42.96 43.45 1,088,800 +0.27(+0.63%)
Jun 18, 2004 41.90 43.39 41.83 43.18 1,346,500 +0.91(+2.15%)
Jun 17, 2004 42.05 42.28 41.72 42.27 732,400 +0.12(+0.28%)
Jun 16, 2004 42.15 42.29 41.90 42.15 822,400 -0.18(-0.43%)
Jun 15, 2004 42.45 42.51 42.10 42.33 948,400 +0.03(+0.07%)
Jun 14, 2004 42.95 43.02 42.16 42.30 781,000 -1.05(-2.42%)
Jun 10, 2004 43.14 43.35 42.89 43.35 594,700 +0.23(+0.53%)
Jun 09, 2004 43.04 43.53 43.04 43.12 1,147,100 +0.08(+0.19%)
Jun 08, 2004 42.68 43.21 42.55 43.04 633,200 +0.13(+0.30%)
Jun 07, 2004 42.60 42.93 42.37 42.91 710,300 +0.46(+1.08%)
Jun 04, 2004 42.15 42.76 42.05 42.45 953,400 +0.55(+1.31%)
Jun 03, 2004 42.50 42.70 41.90 41.90 1,106,800 -0.75(-1.76%)
Jun 02, 2004 43.17 43.17 42.50 42.65 1,170,100 -0.53(-1.23%)
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.