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, 2009 58.08 57.53 57.53 57.53 939,700 -0.58(-1.00%)
Dec 30, 2009 57.74 58.11 57.70 58.11 392,849 +0.16(+0.28%)
Dec 29, 2009 58.36 58.36 57.90 57.95 506,637 -0.18(-0.31%)
Dec 28, 2009 57.92 58.18 57.71 58.13 510,279 +0.19(+0.33%)
Dec 24, 2009 57.86 57.97 57.49 57.94 153,135 +0.32(+0.56%)
Dec 23, 2009 56.99 57.65 56.91 57.62 525,027 +0.78(+1.37%)
Dec 22, 2009 56.74 57.00 56.62 56.84 595,354 +0.70(+1.25%)
Dec 21, 2009 55.72 56.54 55.72 56.14 537,801 +0.44(+0.79%)
Dec 18, 2009 56.34 56.34 55.27 55.70 1,298,395 -0.17(-0.30%)
Dec 17, 2009 55.86 56.30 55.67 55.87 700,206 -0.72(-1.27%)
Dec 16, 2009 56.19 56.77 56.19 56.59 653,023 +0.53(+0.95%)
Dec 15, 2009 56.36 56.50 55.72 56.06 645,398 -0.39(-0.69%)
Dec 14, 2009 56.21 56.50 56.16 56.45 648,910 +0.67(+1.20%)
Dec 11, 2009 56.00 56.09 55.65 55.78 494,222 +0.06(+0.11%)
Dec 10, 2009 55.57 55.95 55.42 55.72 602,383 +0.34(+0.61%)
Dec 09, 2009 54.96 55.46 54.54 55.38 874,331 +0.33(+0.60%)
Dec 08, 2009 55.28 55.35 54.79 55.05 1,245,366 -0.59(-1.06%)
Dec 07, 2009 55.79 55.91 55.37 55.64 1,185,337 -0.06(-0.11%)
Dec 04, 2009 55.82 56.34 55.26 55.70 1,135,300 +0.57(+1.03%)
Dec 03, 2009 55.98 56.00 55.04 55.13 691,116 -0.60(-1.08%)
Dec 02, 2009 55.66 55.99 55.38 55.73 650,410 +0.17(+0.31%)
Dec 01, 2009 55.62 55.93 55.19 55.56 1,632,333 +0.25(+0.45%)
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%)
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.