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 (%)
Jul 31, 2006 52.25 52.42 51.75 52.39 1,077,300 +0.04(+0.08%)
Jul 28, 2006 52.00 52.67 51.84 52.35 958,100 +0.70(+1.36%)
Jul 27, 2006 51.99 52.49 51.33 51.65 1,124,200 -0.28(-0.54%)
Jul 26, 2006 52.18 52.37 51.66 51.93 1,150,000 -0.45(-0.86%)
Jul 25, 2006 51.29 52.46 51.29 52.38 1,366,000 +0.87(+1.69%)
Jul 24, 2006 51.24 51.69 50.90 51.51 1,460,200 +0.27(+0.53%)
Jul 21, 2006 51.59 51.60 50.62 51.24 1,244,100 -0.20(-0.39%)
Jul 20, 2006 52.35 52.50 51.07 51.44 1,303,900 -1.10(-2.09%)
Jul 19, 2006 51.97 52.81 51.91 52.54 1,401,500 +0.72(+1.39%)
Jul 18, 2006 50.45 51.95 50.45 51.82 1,845,000 +1.14(+2.25%)
Jul 17, 2006 50.19 50.93 49.15 50.68 3,080,700 -2.07(-3.92%)
Jul 14, 2006 52.80 53.00 52.30 52.75 1,121,700 -0.25(-0.47%)
Jul 13, 2006 53.40 53.46 52.91 53.00 1,862,500 -0.57(-1.06%)
Jul 12, 2006 53.30 53.80 53.17 53.57 2,091,600 +0.31(+0.58%)
Jul 11, 2006 52.49 53.29 52.46 53.26 2,093,600 +0.57(+1.08%)
Jul 10, 2006 52.50 53.09 52.21 52.69 1,309,800 +0.15(+0.29%)
Jul 07, 2006 52.40 53.03 52.31 52.54 1,575,400 +0.02(+0.04%)
Jul 06, 2006 52.56 53.07 52.00 52.52 1,930,000 -0.20(-0.38%)
Jul 05, 2006 50.60 52.96 50.25 52.72 3,287,800 +2.09(+4.13%)
Jul 03, 2006 49.25 50.95 49.00 50.63 1,741,800 +2.07(+4.26%)
Jun 30, 2006 51.55 51.55 48.26 48.56 5,646,400 -7.32(-13.10%)
Jun 29, 2006 55.56 56.11 54.73 55.88 1,554,600 +0.57(+1.03%)
Jun 28, 2006 54.69 55.58 54.39 55.31 842,400 +0.69(+1.26%)
Jun 27, 2006 55.36 55.45 54.50 54.62 678,800 -0.69(-1.25%)
Jun 26, 2006 54.98 55.67 54.98 55.31 532,600 +0.25(+0.45%)
Jun 23, 2006 54.80 55.95 54.50 55.06 892,600 +0.11(+0.20%)
Jun 22, 2006 55.90 55.90 54.45 54.95 883,100 -0.94(-1.68%)
Jun 21, 2006 55.30 55.95 55.11 55.89 1,067,800 +0.55(+0.99%)
Jun 20, 2006 55.49 55.64 54.97 55.34 786,500 -0.14(-0.25%)
Jun 19, 2006 55.48 55.82 54.88 55.48 843,300 +0.22(+0.40%)
Jun 16, 2006 55.70 56.28 54.93 55.26 955,400 -0.69(-1.23%)
Jun 15, 2006 55.12 56.20 54.83 55.95 996,800 +1.05(+1.91%)
Jun 14, 2006 54.10 54.97 54.00 54.90 1,031,500 +0.90(+1.67%)
Jun 13, 2006 55.18 55.25 53.94 54.00 1,392,200 -1.07(-1.94%)
Jun 12, 2006 56.15 56.64 55.00 55.07 781,400 -1.27(-2.25%)
Jun 09, 2006 56.73 56.82 56.06 56.34 689,400 -0.49(-0.86%)
Jun 08, 2006 56.45 56.88 54.80 56.83 2,125,700 +0.02(+0.04%)
Jun 07, 2006 56.60 57.67 56.29 56.81 1,340,000 +0.31(+0.55%)
Jun 06, 2006 56.18 56.55 55.88 56.50 987,200 +0.40(+0.71%)
Jun 05, 2006 56.45 56.72 56.01 56.10 840,600 -0.70(-1.23%)
Jun 02, 2006 56.37 57.13 56.20 56.80 1,005,600 +0.37(+0.66%)
Jun 01, 2006 56.45 56.58 55.84 56.43 817,300 +0.18(+0.32%)
May 31, 2006 55.84 56.29 55.62 56.25 1,051,200 +0.61(+1.10%)
May 30, 2006 56.20 56.38 55.61 55.64 736,100 -0.81(-1.43%)
May 26, 2006 56.15 56.63 55.76 56.45 849,100 +0.27(+0.48%)
May 25, 2006 54.55 56.43 54.54 56.18 1,797,400 +1.77(+3.25%)
May 24, 2006 52.50 54.63 52.41 54.41 1,946,100 -0.28(-0.51%)
May 23, 2006 54.85 55.93 54.69 54.69 1,821,100 -0.66(-1.19%)
May 22, 2006 55.60 56.18 55.03 55.35 1,627,800 -0.40(-0.72%)
May 19, 2006 55.18 56.10 54.70 55.75 1,226,600 -0.23(-0.41%)
May 18, 2006 56.90 56.96 55.92 55.98 978,500 -0.76(-1.34%)
May 17, 2006 57.12 57.47 56.67 56.74 1,089,200 -0.63(-1.10%)
May 16, 2006 57.57 57.64 57.16 57.37 634,400 -0.30(-0.52%)
May 15, 2006 57.70 57.79 57.00 57.67 729,200 -0.14(-0.24%)
May 12, 2006 57.62 58.36 57.57 57.81 648,800 -0.21(-0.36%)
May 11, 2006 58.56 58.69 57.92 58.02 926,800 -0.72(-1.23%)
May 10, 2006 58.63 59.22 58.46 58.74 700,400 +0.10(+0.17%)
May 09, 2006 59.05 59.31 58.57 58.64 720,900 -0.89(-1.50%)
May 08, 2006 58.83 59.54 58.76 59.53 629,100 +0.90(+1.54%)
May 05, 2006 58.44 58.75 58.25 58.63 714,100 +0.08(+0.14%)
May 04, 2006 58.55 58.65 58.26 58.55 508,700 +0.14(+0.24%)
May 03, 2006 58.76 58.80 58.25 58.41 483,100 -0.38(-0.65%)
May 02, 2006 58.31 59.02 58.08 58.79 697,800 +0.47(+0.81%)
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.