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 30, 2010 45.33 45.52 44.63 45.33 1,010,549 +0.16(+0.35%)
Jul 29, 2010 46.50 46.61 44.86 45.17 1,414,427 -1.13(-2.44%)
Jul 28, 2010 46.30 46.55 46.02 46.30 123 -0.09(-0.19%)
Jul 27, 2010 46.39 47.11 46.28 46.39 164 -0.42(-0.90%)
Jul 26, 2010 46.80 46.90 46.49 46.81 950,263 +0.03(+0.06%)
Jul 23, 2010 46.24 46.92 46.09 46.78 824,971 +0.38(+0.82%)
Jul 22, 2010 45.68 46.50 45.56 46.40 1,124,908 +1.28(+2.84%)
Jul 21, 2010 46.48 46.48 44.92 45.12 1,318,339 -1.06(-2.30%)
Jul 20, 2010 46.18 46.18 45.10 46.18 1,156,922 +0.09(+0.20%)
Jul 19, 2010 45.53 46.21 45.53 46.09 971,792 +0.79(+1.74%)
Jul 16, 2010 45.30 46.47 45.28 45.30 1,101,448 -1.41(-3.02%)
Jul 15, 2010 46.68 46.82 46.07 46.71 1,088,064 +0.01(+0.02%)
Jul 14, 2010 46.72 47.14 46.40 46.70 958,528 -0.31(-0.66%)
Jul 13, 2010 46.28 47.18 46.07 47.01 1,246,205 +1.14(+2.49%)
Jul 12, 2010 45.57 46.10 45.45 45.87 879,764 +0.20(+0.44%)
Jul 09, 2010 45.67 45.73 45.20 45.67 958,799 +0.32(+0.71%)
Jul 08, 2010 45.51 45.97 45.09 45.35 11,700 +0.10(+0.22%)
Jul 07, 2010 43.88 45.28 43.86 45.25 1,166,582 +1.55(+3.55%)
Jul 06, 2010 44.39 44.68 43.42 43.70 118 -0.40(-0.91%)
Jul 02, 2010 44.10 44.85 44.04 44.10 1,339,132 -0.52(-1.17%)
Jul 01, 2010 45.22 45.29 44.16 44.62 1,449,982 -0.63(-1.39%)
Jun 30, 2010 45.28 46.00 45.08 45.25 424 -0.31(-0.68%)
Jun 29, 2010 46.94 46.96 45.29 45.56 1,562,405 -2.35(-4.91%)
Jun 25, 2010 47.91 48.21 47.40 47.91 1,223,790 +0.05(+0.10%)
Jun 24, 2010 48.94 48.95 47.68 47.86 892,321 -1.20(-2.45%)
Jun 23, 2010 49.29 49.56 48.78 49.06 726,335 -0.35(-0.71%)
Jun 22, 2010 50.28 50.66 49.31 49.41 944,367 -0.86(-1.71%)
Jun 21, 2010 51.17 51.37 50.01 50.27 1,194,038 -0.26(-0.51%)
Jun 18, 2010 50.53 51.06 50.34 50.53 1,342,797 -0.47(-0.92%)
Jun 17, 2010 50.42 51.00 50.16 51.00 1,420,611 +0.59(+1.17%)
Jun 16, 2010 49.78 50.60 49.57 50.41 805,006 +0.22(+0.44%)
Jun 15, 2010 49.26 50.26 49.18 50.19 894,973 +1.09(+2.22%)
Jun 14, 2010 49.71 49.90 49.07 49.10 1,108,905 -0.14(-0.28%)
Jun 11, 2010 48.71 49.30 48.64 49.24 888,985 -0.20(-0.40%)
Jun 10, 2010 48.65 49.49 48.45 49.44 928,933 +1.51(+3.15%)
Jun 09, 2010 48.21 48.73 47.72 47.93 994,627 +0.04(+0.08%)
Jun 08, 2010 47.34 48.04 47.19 47.89 1,679,914 +0.54(+1.14%)
Jun 07, 2010 47.82 48.23 47.30 47.35 1,835,039 -0.43(-0.90%)
Jun 04, 2010 47.78 49.44 47.64 47.78 2,147,185 -2.48(-4.93%)
Jun 03, 2010 49.72 50.35 49.58 50.26 1,475,261 +0.71(+1.43%)
Jun 02, 2010 48.22 49.58 48.10 49.55 2,113,734 +1.61(+3.36%)
Jun 01, 2010 49.47 49.70 47.87 47.94 2,482,445 -2.05(-4.10%)
May 28, 2010 49.99 50.33 49.53 49.99 2,015,920 +0.15(+0.30%)
May 27, 2010 49.35 49.85 49.12 49.84 1,129,357 +1.30(+2.68%)
May 26, 2010 48.41 49.38 48.27 48.54 1,967,514 +0.32(+0.66%)
May 25, 2010 47.72 48.23 47.10 48.22 3,095,853 -0.60(-1.23%)
May 24, 2010 49.40 49.49 48.61 48.82 2,233,947 -0.92(-1.85%)
May 21, 2010 47.38 49.99 47.05 49.74 3,240,409 +1.86(+3.88%)
May 20, 2010 47.83 48.90 47.70 47.88 2,338,825 -1.23(-2.50%)
May 19, 2010 49.32 49.67 48.81 49.11 1,493,676 -0.23(-0.47%)
May 18, 2010 50.11 50.36 49.27 49.34 9,600 -0.53(-1.06%)
May 17, 2010 49.87 50.37 49.31 49.87 1,732,064 +0.02(+0.04%)
May 14, 2010 49.85 51.07 49.58 49.85 1,732,695 -1.42(-2.77%)
May 13, 2010 51.81 52.02 51.25 51.27 842,070 -0.56(-1.08%)
May 12, 2010 50.96 51.94 50.96 51.83 1,175,465 +0.94(+1.85%)
May 11, 2010 51.11 51.50 50.86 50.89 1,339,661 -0.27(-0.53%)
May 10, 2010 50.99 51.16 50.82 51.16 1,812,340 +1.58(+3.19%)
May 07, 2010 50.36 50.52 49.02 49.58 2,856,906 -0.73(-1.45%)
May 06, 2010 50.34 51.55 49.06 50.31 500 -0.33(-0.64%)
May 05, 2010 50.71 51.22 50.54 50.64 1,341,978 -0.36(-0.71%)
May 04, 2010 51.51 51.65 50.34 51.00 1,515,688 -0.92(-1.77%)
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.