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 31, 2005 46.44 46.59 46.10 46.31 933,500 -0.09(-0.19%)
May 27, 2005 47.00 47.03 46.09 46.40 1,355,300 -0.64(-1.36%)
May 26, 2005 46.93 47.40 46.59 47.04 1,329,800 +0.49(+1.05%)
May 25, 2005 46.65 47.10 45.98 46.55 2,118,100 +0.77(+1.68%)
May 24, 2005 44.33 46.25 44.32 45.78 1,867,500 +1.48(+3.34%)
May 23, 2005 44.60 44.63 44.05 44.30 1,187,800 -0.58(-1.29%)
May 20, 2005 44.89 44.93 44.50 44.88 775,800 +0.04(+0.09%)
May 19, 2005 43.88 45.04 43.88 44.84 943,900 +0.82(+1.86%)
May 18, 2005 43.71 44.43 43.61 44.02 897,200 +0.39(+0.89%)
May 17, 2005 42.95 43.75 42.61 43.63 975,000 +0.30(+0.69%)
May 16, 2005 42.87 43.50 42.65 43.33 779,700 -0.29(-0.66%)
May 13, 2005 43.48 43.96 43.22 43.62 609,300 +0.30(+0.69%)
May 12, 2005 43.75 44.24 43.29 43.32 724,900 -0.62(-1.41%)
May 11, 2005 43.70 44.04 43.59 43.94 646,100 -0.05(-0.11%)
May 10, 2005 44.06 44.29 43.86 43.99 471,900 -0.47(-1.06%)
May 09, 2005 44.10 44.50 43.81 44.46 485,100 +0.45(+1.02%)
May 06, 2005 43.92 44.35 43.62 44.01 615,100 +0.09(+0.20%)
May 05, 2005 44.10 44.42 43.73 43.92 506,200 -0.34(-0.77%)
May 04, 2005 44.05 44.45 43.89 44.26 621,300 +0.27(+0.61%)
May 03, 2005 43.59 44.30 43.59 43.99 731,400 +0.29(+0.66%)
May 02, 2005 43.48 43.93 43.35 43.70 773,000 +0.22(+0.51%)
Apr 29, 2005 43.17 43.48 42.76 43.48 729,700 +0.42(+0.98%)
Apr 28, 2005 43.06 43.61 43.00 43.06 716,000 -0.50(-1.15%)
Apr 27, 2005 42.90 43.62 42.31 43.56 752,300 +0.32(+0.74%)
Apr 26, 2005 43.60 44.00 43.18 43.24 543,700 -0.75(-1.70%)
Apr 25, 2005 44.00 44.28 43.62 43.99 775,300 +0.49(+1.13%)
Apr 22, 2005 44.05 44.25 43.14 43.50 1,038,800 -0.75(-1.69%)
Apr 21, 2005 43.27 44.34 43.20 44.25 920,100 +1.38(+3.22%)
Apr 20, 2005 43.75 43.92 42.81 42.87 631,800 -0.89(-2.03%)
Apr 19, 2005 43.20 43.84 43.08 43.76 1,179,900 +0.66(+1.53%)
Apr 18, 2005 43.93 43.94 42.93 43.10 1,985,500 -0.86(-1.96%)
Apr 15, 2005 45.00 45.13 43.80 43.96 2,249,100 -2.28(-4.93%)
Apr 14, 2005 46.63 46.86 46.18 46.24 987,800 -0.40(-0.86%)
Apr 13, 2005 47.43 47.46 46.58 46.64 1,047,400 -0.78(-1.64%)
Apr 12, 2005 47.48 47.49 46.25 47.42 1,541,500 -0.05(-0.11%)
Apr 11, 2005 48.78 48.87 46.60 47.47 1,669,800 +1.85(+4.06%)
Apr 08, 2005 46.36 46.43 45.58 45.62 607,300 -0.84(-1.81%)
Apr 07, 2005 46.20 46.55 45.82 46.46 704,400 +0.16(+0.35%)
Apr 06, 2005 46.08 46.71 45.91 46.30 994,400 +0.44(+0.96%)
Apr 05, 2005 46.04 46.26 45.52 45.86 550,300 -0.08(-0.17%)
Apr 04, 2005 45.32 46.10 45.20 45.94 618,500 +0.52(+1.14%)
Apr 01, 2005 46.05 46.09 45.18 45.42 861,400 -0.43(-0.94%)
Mar 31, 2005 45.67 45.95 45.60 45.85 823,800 +0.16(+0.35%)
Mar 30, 2005 45.00 45.74 44.98 45.69 642,000 +0.82(+1.83%)
Mar 29, 2005 45.08 45.49 44.60 44.87 910,900 -0.43(-0.95%)
Mar 28, 2005 45.64 45.90 45.15 45.30 701,800 -0.03(-0.07%)
Mar 24, 2005 45.25 45.83 44.90 45.33 899,900 +0.14(+0.31%)
Mar 23, 2005 45.40 45.62 45.11 45.19 836,500 -0.31(-0.68%)
Mar 22, 2005 45.53 45.93 45.38 45.50 1,135,800 -0.22(-0.48%)
Mar 21, 2005 45.06 45.83 45.04 45.72 1,040,200 +0.76(+1.69%)
Mar 18, 2005 45.05 45.35 44.03 44.96 1,236,200 +0.15(+0.33%)
Mar 17, 2005 44.89 45.30 44.51 44.81 973,600 +0.15(+0.34%)
Mar 16, 2005 45.51 45.70 44.34 44.66 1,315,700 -0.85(-1.87%)
Mar 15, 2005 46.19 46.57 45.51 45.51 906,700 -0.63(-1.37%)
Mar 14, 2005 45.63 46.15 45.36 46.14 1,475,000 +0.61(+1.34%)
Mar 11, 2005 46.00 46.14 45.28 45.53 1,460,800 +0.13(+0.29%)
Mar 10, 2005 45.10 45.75 44.89 45.40 1,524,000 +1.00(+2.25%)
Mar 09, 2005 45.05 45.40 44.26 44.40 1,910,200 -0.75(-1.66%)
Mar 08, 2005 46.65 46.65 45.04 45.15 1,509,600 -1.50(-3.22%)
Mar 07, 2005 46.71 47.17 46.47 46.65 958,100 -0.20(-0.43%)
Mar 04, 2005 47.00 47.12 46.35 46.85 1,181,200 +0.46(+0.99%)
Mar 03, 2005 46.10 46.65 45.94 46.39 1,388,900 +0.31(+0.67%)
Mar 02, 2005 46.62 46.63 45.73 46.08 1,476,400 -0.92(-1.96%)
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.