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 (%)
Dec 31, 2008 33.98 35.35 33.98 35.14 1,148,522 +1.24(+3.66%)
Dec 30, 2008 33.68 34.18 33.06 33.90 2,187,658 +0.57(+1.71%)
Dec 29, 2008 32.45 33.33 32.22 33.33 2,921,105 +0.88(+2.71%)
Dec 26, 2008 31.98 32.47 31.71 32.45 2,415,463 +0.63(+1.98%)
Dec 24, 2008 31.75 31.98 31.22 31.82 584,918 +0.30(+0.95%)
Dec 23, 2008 33.31 33.36 30.98 31.52 1,818,001 -1.22(-3.73%)
Dec 22, 2008 33.18 33.55 32.06 32.74 932,515 -0.41(-1.24%)
Dec 19, 2008 33.94 34.89 33.09 33.15 2,100,774 -0.60(-1.78%)
Dec 18, 2008 32.91 34.15 32.77 33.75 1,364,429 +0.98(+2.99%)
Dec 17, 2008 31.99 33.40 31.65 32.77 1,268,265 +0.38(+1.17%)
Dec 16, 2008 31.45 32.39 30.84 32.39 1,264,973 +1.28(+4.11%)
Dec 15, 2008 31.33 32.00 30.51 31.11 916,901 -0.22(-0.70%)
Dec 12, 2008 29.70 31.33 29.13 31.33 0 +0.95(+3.13%)
Dec 11, 2008 30.24 31.39 29.90 30.38 1,266,873 -0.14(-0.46%)
Dec 10, 2008 30.18 31.13 29.55 30.52 831,219 +0.61(+2.04%)
Dec 09, 2008 30.08 30.49 29.62 29.91 1,767,451 -0.32(-1.06%)
Dec 08, 2008 29.43 30.67 29.43 30.23 1,311,941 +1.40(+4.86%)
Dec 05, 2008 27.22 29.06 26.41 28.83 1,396,505 +1.29(+4.68%)
Dec 04, 2008 28.12 29.04 27.01 27.54 1,172,967 -0.98(-3.44%)
Dec 03, 2008 27.72 28.69 26.56 28.52 1,643,406 +0.86(+3.11%)
Dec 02, 2008 25.89 27.74 25.83 27.66 2,132,327 +2.18(+8.56%)
Dec 01, 2008 27.31 27.58 25.48 25.48 1,135,596 -2.38(-8.54%)
Nov 28, 2008 26.82 27.90 26.73 27.86 1,377,205 +0.85(+3.15%)
Nov 26, 2008 26.44 27.19 26.15 27.01 2,210,126 +0.06(+0.22%)
Nov 25, 2008 27.01 27.43 26.07 26.95 2,044,979 +0.36(+1.35%)
Nov 24, 2008 26.42 27.03 25.55 26.59 1,977,983 +0.59(+2.27%)
Nov 21, 2008 24.23 26.00 23.93 26.00 1,951,061 +1.59(+6.51%)
Nov 20, 2008 26.11 26.41 24.23 24.41 2,517,731 -1.80(-6.87%)
Nov 19, 2008 27.88 28.59 26.19 26.21 1,217,089 -1.74(-6.23%)
Nov 18, 2008 27.75 28.57 26.96 27.95 1,401,894 +0.11(+0.40%)
Nov 17, 2008 28.13 28.70 27.44 27.84 1,214,376 -0.69(-2.42%)
Nov 14, 2008 30.01 30.28 28.40 28.53 0 -2.05(-6.70%)
Nov 13, 2008 27.57 30.58 27.21 30.58 2,149,774 +2.61(+9.33%)
Nov 12, 2008 28.88 29.56 27.87 27.97 1,171,469 -1.46(-4.96%)
Nov 11, 2008 30.07 30.49 28.90 29.43 1,127,837 -1.07(-3.51%)
Nov 10, 2008 31.31 31.93 29.86 30.50 1,465,487 -0.22(-0.72%)
Nov 07, 2008 30.10 31.46 29.78 30.72 1,202,427 +0.94(+3.16%)
Nov 06, 2008 30.78 31.36 29.58 29.78 1,797,790 -1.28(-4.12%)
Nov 05, 2008 32.60 32.78 31.00 31.06 1,195,394 -1.92(-5.82%)
Nov 04, 2008 32.30 33.03 31.70 32.98 2,131,369 +1.28(+4.04%)
Nov 03, 2008 31.51 31.79 29.74 31.70 1,905,610 +1.54(+5.11%)
Oct 31, 2008 28.83 30.53 28.60 30.16 1,375,571 +1.55(+5.42%)
Oct 30, 2008 28.81 29.21 28.24 28.61 1,895,143 +0.63(+2.25%)
Oct 29, 2008 30.32 30.32 27.97 27.98 3,134,746 -2.18(-7.23%)
Oct 28, 2008 28.02 30.16 27.48 30.16 1,751,162 +3.01(+11.09%)
Oct 27, 2008 27.22 28.14 26.55 27.15 1,420,540 -0.46(-1.67%)
Oct 24, 2008 25.95 28.23 25.95 27.61 2,031,885 -0.19(-0.68%)
Oct 23, 2008 27.62 28.00 26.13 27.80 3,393,244 +0.24(+0.87%)
Oct 22, 2008 31.19 31.27 26.95 27.56 3,514,445 -4.53(-14.12%)
Oct 21, 2008 32.44 33.15 31.99 32.09 974,867 -0.93(-2.82%)
Oct 20, 2008 31.65 33.02 31.65 33.02 1,012,018 +1.41(+4.46%)
Oct 17, 2008 32.07 33.15 30.62 31.61 1,247,811 -0.92(-2.83%)
Oct 16, 2008 31.41 32.60 29.19 32.53 1,920,582 +1.17(+3.73%)
Oct 15, 2008 32.73 33.05 31.36 31.36 2,471,592 -2.20(-6.56%)
Oct 14, 2008 33.55 37.16 32.55 33.56 1,989,805 +1.09(+3.36%)
Oct 13, 2008 31.06 32.59 29.96 32.47 1,823,000 +2.88(+9.73%)
Oct 10, 2008 29.68 30.89 27.69 29.59 2,170,755 -1.09(-3.55%)
Oct 09, 2008 33.11 33.40 30.68 30.68 1,621,590 -1.86(-5.72%)
Oct 08, 2008 32.40 34.15 32.40 32.54 1,596,382 -0.72(-2.16%)
Oct 07, 2008 35.12 35.48 33.23 33.26 1,710,415 -1.54(-4.43%)
Oct 06, 2008 36.16 36.43 34.18 34.80 1,592,867 -2.11(-5.72%)
Oct 03, 2008 39.00 39.14 36.89 36.91 0 -1.75(-4.53%)
Oct 02, 2008 39.64 40.02 38.66 38.66 796,990 -1.36(-3.40%)
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.