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 (%)
Nov 30, 2009 54.21 55.31 53.93 55.31 1,309,191 +1.05(+1.94%)
Nov 27, 2009 54.24 54.69 53.81 54.26 346,624 -1.15(-2.08%)
Nov 25, 2009 55.40 55.57 55.06 55.41 359,342 +0.24(+0.44%)
Nov 24, 2009 55.07 55.34 54.06 55.17 572,799 -0.16(-0.29%)
Nov 23, 2009 54.91 55.61 54.89 55.33 816,023 +1.00(+1.84%)
Nov 20, 2009 54.73 54.79 53.96 54.33 655,591 -0.13(-0.24%)
Nov 19, 2009 54.58 54.72 53.73 54.46 1,019,519 -0.53(-0.96%)
Nov 18, 2009 55.12 55.22 54.66 54.99 572,261 -0.17(-0.31%)
Nov 17, 2009 55.04 55.29 54.88 55.16 666,876 +0.15(+0.27%)
Nov 16, 2009 53.80 55.12 53.80 55.01 863,840 +1.05(+1.95%)
Nov 13, 2009 53.70 54.06 53.38 53.96 925,485 +0.05(+0.09%)
Nov 12, 2009 53.14 54.65 53.14 53.91 1,371,810 -0.69(-1.26%)
Nov 11, 2009 54.18 54.69 53.93 54.60 1,017,904 +0.80(+1.49%)
Nov 10, 2009 53.89 54.12 53.59 53.80 782,552 -0.35(-0.65%)
Nov 09, 2009 52.92 54.18 52.90 54.15 1,091,234 +1.55(+2.95%)
Nov 06, 2009 52.22 52.65 52.00 52.60 589,525 -0.10(-0.19%)
Nov 05, 2009 51.91 52.70 51.63 52.70 902,440 +1.25(+2.43%)
Nov 04, 2009 51.17 52.04 51.11 51.45 869,894 +0.26(+0.51%)
Nov 03, 2009 50.70 51.26 50.35 51.19 839,118 +0.35(+0.69%)
Nov 02, 2009 50.96 51.42 49.99 50.84 1,079,219 +0.13(+0.26%)
Oct 30, 2009 51.15 51.23 50.67 50.71 1,132,344 -0.55(-1.07%)
Oct 29, 2009 50.48 51.46 50.13 51.26 844,776 +1.05(+2.09%)
Oct 28, 2009 51.00 51.25 50.18 50.21 767,437 -0.87(-1.70%)
Oct 27, 2009 51.42 51.81 51.01 51.08 798,633 -0.34(-0.66%)
Oct 26, 2009 51.88 52.42 51.20 51.42 1,017,593 -0.36(-0.70%)
Oct 23, 2009 52.00 52.12 51.66 51.78 924,502 -1.33(-2.50%)
Oct 22, 2009 52.66 53.21 52.21 53.11 744,206 +0.40(+0.76%)
Oct 21, 2009 52.66 53.67 52.63 52.71 1,077,671 -0.35(-0.66%)
Oct 20, 2009 52.75 53.12 52.70 53.06 698,425 -0.60(-1.12%)
Oct 19, 2009 53.30 53.70 53.06 53.66 935,437 +0.59(+1.11%)
Oct 16, 2009 53.24 53.37 52.28 53.07 1,313,001 -0.42(-0.79%)
Oct 15, 2009 54.31 54.37 53.17 53.49 1,362,057 -0.90(-1.65%)
Oct 14, 2009 53.81 54.45 53.51 54.39 1,413,810 +1.67(+3.17%)
Oct 13, 2009 52.57 52.89 52.30 52.72 715,515 +0.00(+0.00%)
Oct 12, 2009 52.92 52.98 52.49 52.72 527,555 +0.21(+0.40%)
Oct 09, 2009 52.44 52.71 52.17 52.51 778,036 +0.05(+0.10%)
Oct 08, 2009 51.82 52.89 51.08 52.46 764,180 +0.90(+1.75%)
Oct 07, 2009 51.84 52.03 51.20 51.56 630,103 -0.20(-0.39%)
Oct 06, 2009 50.44 52.18 50.44 51.76 904,687 +0.52(+1.01%)
Oct 05, 2009 50.89 51.31 50.51 51.24 976,606 +0.50(+0.99%)
Oct 02, 2009 51.05 51.49 50.65 50.74 828,429 -0.65(-1.26%)
Oct 01, 2009 52.67 53.14 51.31 51.39 1,101,054 -1.32(-2.50%)
Sep 30, 2009 53.54 53.54 52.00 52.71 1,467,799 -0.54(-1.01%)
Sep 29, 2009 53.15 53.70 53.07 53.25 2,865,070 -0.02(-0.04%)
Sep 28, 2009 52.01 53.43 52.01 53.27 3,562,552 +2.48(+4.88%)
Sep 25, 2009 51.02 51.41 50.65 50.79 949,375 -0.40(-0.78%)
Sep 24, 2009 51.99 52.07 51.13 51.19 702,213 -0.52(-1.01%)
Sep 23, 2009 52.04 52.23 51.71 51.71 1,036,467 -0.29(-0.56%)
Sep 22, 2009 52.60 52.60 51.80 52.00 1,054,107 -0.13(-0.25%)
Sep 21, 2009 52.21 52.36 51.29 52.13 1,241,971 -0.27(-0.52%)
Sep 18, 2009 52.38 52.72 52.22 52.40 1,035,016 +0.15(+0.29%)
Sep 17, 2009 52.69 52.83 52.17 52.25 948,324 -0.03(-0.07%)
Sep 16, 2009 51.90 52.98 51.84 52.28 2,184,302 +0.46(+0.90%)
Sep 15, 2009 51.60 51.98 51.49 51.82 1,573,068 -0.05(-0.10%)
Sep 14, 2009 51.39 51.98 50.96 51.87 1,619,004 +0.98(+1.93%)
Sep 11, 2009 50.15 50.99 50.01 50.89 1,564,575 +0.89(+1.78%)
Sep 10, 2009 49.51 50.02 49.33 50.00 1,072,875 +0.64(+1.30%)
Sep 09, 2009 48.95 49.61 48.54 49.36 1,137,871 +0.65(+1.33%)
Sep 08, 2009 48.99 48.99 48.41 48.71 791,170 +0.17(+0.35%)
Sep 04, 2009 48.15 48.54 47.57 48.54 759,070 +0.60(+1.25%)
Sep 03, 2009 47.53 47.97 47.25 47.94 1,112,850 +0.57(+1.20%)
Sep 02, 2009 47.44 48.00 47.36 47.37 1,460,811 -0.49(-1.02%)
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.