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 (%)
Mar 31, 2008 40.71 40.95 40.29 40.79 754,400 -0.01(-0.02%)
Mar 28, 2008 41.14 41.26 40.72 40.80 664,743 +0.03(+0.07%)
Mar 27, 2008 41.61 41.61 40.65 40.77 984,870 -0.52(-1.26%)
Mar 26, 2008 41.29 41.75 40.74 41.29 864,500 -0.30(-0.72%)
Mar 25, 2008 42.26 42.41 41.41 41.59 1,165,338 -0.86(-2.03%)
Mar 24, 2008 40.96 42.63 40.90 42.45 1,304,593 +1.64(+4.02%)
Mar 21, 2008 40.37 40.89 39.89 40.81 1,446,877 +0.00(+0.00%)
Mar 20, 2008 40.37 40.89 39.89 40.81 1,446,877 +0.49(+1.22%)
Mar 19, 2008 40.96 41.81 40.26 40.32 1,467,400 -0.52(-1.27%)
Mar 18, 2008 40.35 40.84 39.98 40.84 1,273,512 +0.98(+2.46%)
Mar 17, 2008 40.88 41.41 39.40 39.86 2,765,600 -1.27(-3.09%)
Mar 14, 2008 41.14 41.51 40.48 41.13 2,281,300 +0.13(+0.32%)
Mar 13, 2008 41.13 41.68 40.10 41.00 2,761,304 -0.75(-1.80%)
Mar 12, 2008 42.23 42.39 41.71 41.75 2,162,396 -0.31(-0.74%)
Mar 11, 2008 42.09 42.19 41.01 42.06 1,231,299 +0.81(+1.96%)
Mar 10, 2008 41.60 42.05 41.21 41.25 1,166,300 -0.26(-0.63%)
Mar 07, 2008 42.54 42.81 41.17 41.51 1,644,900 -1.44(-3.35%)
Mar 06, 2008 43.64 43.95 42.75 42.95 1,296,800 -0.76(-1.74%)
Mar 05, 2008 43.49 44.39 43.18 43.71 1,621,656 +0.03(+0.07%)
Mar 04, 2008 42.86 43.94 42.78 43.68 1,598,200 +0.45(+1.04%)
Mar 03, 2008 43.10 43.51 42.72 43.23 1,242,278 -0.22(-0.51%)
Feb 29, 2008 43.90 44.50 43.34 43.45 1,476,000 -1.19(-2.67%)
Feb 28, 2008 46.32 46.42 44.60 44.64 1,489,000 -1.91(-4.10%)
Feb 27, 2008 45.77 46.94 45.65 46.55 1,941,400 +0.53(+1.15%)
Feb 26, 2008 45.44 46.19 45.30 46.02 1,585,000 +0.32(+0.70%)
Feb 25, 2008 45.37 45.88 44.98 45.70 1,547,752 +0.51(+1.13%)
Feb 22, 2008 44.94 45.32 44.30 45.19 1,273,150 +0.46(+1.03%)
Feb 21, 2008 45.49 45.69 44.52 44.73 1,414,583 -0.69(-1.52%)
Feb 20, 2008 44.63 45.57 44.51 45.42 1,226,800 +0.49(+1.09%)
Feb 19, 2008 45.36 45.58 44.84 44.93 1,078,900 +0.02(+0.04%)
Feb 18, 2008 44.38 45.04 43.99 44.91 0 +0.00(+0.00%)
Feb 15, 2008 44.38 45.04 43.99 44.91 1,070,820 +0.45(+1.01%)
Feb 14, 2008 44.83 45.67 44.34 44.46 1,368,211 -0.45(-1.00%)
Feb 13, 2008 44.43 45.19 44.34 44.91 1,623,115 +0.73(+1.65%)
Feb 12, 2008 44.80 45.15 43.88 44.18 2,344,900 -0.25(-0.56%)
Feb 11, 2008 43.74 44.65 43.55 44.43 1,489,700 +0.76(+1.74%)
Feb 08, 2008 43.17 44.14 43.17 43.67 1,197,900 +0.10(+0.23%)
Feb 07, 2008 42.95 43.98 42.79 43.57 1,781,519 +0.30(+0.69%)
Feb 06, 2008 44.96 45.34 43.12 43.27 2,212,292 -1.36(-3.05%)
Feb 05, 2008 42.88 46.15 41.98 44.63 3,912,755 +2.54(+6.03%)
Feb 04, 2008 42.08 42.41 41.65 42.09 1,465,000 -0.05(-0.12%)
Feb 01, 2008 42.26 42.61 41.49 42.14 2,027,135 -0.18(-0.43%)
Jan 31, 2008 40.07 42.84 40.07 42.32 2,928,258 +1.69(+4.16%)
Jan 30, 2008 40.42 41.52 40.42 40.63 1,574,638 -0.04(-0.10%)
Jan 29, 2008 39.93 40.86 39.93 40.67 1,250,300 +0.78(+1.96%)
Jan 28, 2008 39.82 39.89 39.00 39.89 1,510,775 +0.24(+0.61%)
Jan 25, 2008 39.61 40.14 39.43 39.65 1,913,100 +0.45(+1.15%)
Jan 24, 2008 38.73 39.23 37.98 39.20 2,488,656 +0.71(+1.84%)
Jan 23, 2008 37.53 38.57 36.91 38.49 3,858,389 -0.12(-0.31%)
Jan 22, 2008 37.49 39.32 37.49 38.61 2,940,936 -0.71(-1.81%)
Jan 21, 2008 39.28 41.25 38.75 39.32 0 +0.00(+0.00%)
Jan 18, 2008 39.28 41.25 38.75 39.32 2,770,966 +0.44(+1.13%)
Jan 17, 2008 39.29 39.50 38.65 38.88 2,934,957 -0.37(-0.94%)
Jan 16, 2008 38.85 40.07 38.85 39.25 2,391,343 +0.14(+0.36%)
Jan 15, 2008 40.02 40.17 39.00 39.11 2,400,700 -1.56(-3.84%)
Jan 14, 2008 41.38 41.85 39.91 40.67 1,633,200 -0.46(-1.12%)
Jan 11, 2008 40.95 41.47 40.90 41.13 2,101,900 -0.32(-0.77%)
Jan 10, 2008 40.40 41.79 40.09 41.45 2,878,298 +0.83(+2.04%)
Jan 09, 2008 42.07 42.34 39.98 40.62 4,080,950 -1.52(-3.61%)
Jan 08, 2008 43.77 43.99 41.93 42.14 2,806,547 -1.62(-3.70%)
Jan 07, 2008 44.36 44.37 43.56 43.76 1,888,400 -0.28(-0.64%)
Jan 04, 2008 44.83 45.17 44.02 44.04 2,174,163 -1.15(-2.54%)
Jan 03, 2008 48.03 48.10 45.04 45.19 3,156,000 -2.26(-4.76%)
Jan 02, 2008 49.34 49.50 47.28 47.45 1,847,900 -2.02(-4.08%)
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.