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, 2012 24.31 24.67 24.08 24.62 1,425,046 +0.33(+1.36%)
Jul 30, 2012 24.15 24.36 23.99 24.29 901,390 +0.06(+0.25%)
Jul 27, 2012 23.72 24.37 23.59 24.23 1,131,562 +0.64(+2.71%)
Jul 26, 2012 23.20 23.83 23.20 23.59 2,096,590 +0.86(+3.78%)
Jul 25, 2012 22.54 22.91 22.43 22.73 1,880,278 +0.23(+1.02%)
Jul 24, 2012 22.77 22.81 22.18 22.50 5,392,513 -0.31(-1.36%)
Jul 23, 2012 22.86 22.94 22.47 22.81 1,539,116 -0.54(-2.31%)
Jul 20, 2012 23.46 23.61 23.30 23.35 1,675,668 -0.25(-1.06%)
Jul 19, 2012 23.98 24.28 23.52 23.60 1,653,556 -0.26(-1.09%)
Jul 18, 2012 23.43 23.94 23.37 23.86 1,262,230 +0.41(+1.75%)
Jul 17, 2012 23.41 23.67 23.01 23.45 480,482 +0.12(+0.51%)
Jul 16, 2012 23.67 23.74 23.25 23.33 986,018 -0.40(-1.69%)
Jul 13, 2012 23.09 23.82 23.03 23.73 1,901,068 +0.67(+2.91%)
Jul 12, 2012 22.94 23.19 22.71 23.06 1,846,958 -0.12(-0.52%)
Jul 11, 2012 23.50 23.60 23.01 23.18 1,337,431 -0.26(-1.11%)
Jul 10, 2012 24.11 24.29 23.25 23.44 1,649,352 -0.56(-2.33%)
Jul 09, 2012 24.12 24.18 23.58 24.00 1,849,810 -0.23(-0.95%)
Jul 06, 2012 24.78 24.91 24.10 24.23 2,066,800 -0.77(-3.08%)
Jul 05, 2012 25.04 25.19 24.88 25.00 1,213,493 -0.09(-0.36%)
Jul 03, 2012 24.86 25.15 24.76 25.09 1,257,783 +0.28(+1.13%)
Jul 02, 2012 24.92 25.02 24.46 24.81 1,330,682 -0.01(-0.04%)
Jun 29, 2012 24.22 24.83 24.22 24.82 2,178,797 +1.06(+4.46%)
Jun 28, 2012 23.48 23.81 23.39 23.76 1,644,811 +0.10(+0.42%)
Jun 27, 2012 23.38 23.67 23.26 23.66 1,445,430 +0.37(+1.59%)
Jun 26, 2012 23.40 23.45 23.10 23.29 1,160,988 -0.04(-0.17%)
Jun 25, 2012 23.63 23.63 23.15 23.33 1,415,045 -0.57(-2.38%)
Jun 22, 2012 24.00 24.02 23.75 23.90 1,092,862 +0.05(+0.21%)
Jun 21, 2012 24.69 24.87 23.84 23.85 1,595,339 -0.86(-3.48%)
Jun 20, 2012 24.73 24.87 24.50 24.71 1,046,950 +0.03(+0.12%)
Jun 19, 2012 24.77 24.82 24.38 24.68 1,533,989 +0.06(+0.24%)
Jun 18, 2012 24.60 24.79 24.20 24.62 1,049,799 -0.09(-0.36%)
Jun 15, 2012 24.32 24.71 24.25 24.71 1,302,305 +0.40(+1.65%)
Jun 14, 2012 24.20 24.49 24.09 24.31 1,514,499 +0.11(+0.45%)
Jun 13, 2012 24.77 24.77 24.12 24.20 1,491,052 -0.59(-2.38%)
Jun 12, 2012 24.88 24.92 24.42 24.79 1,892,677 -0.26(-1.04%)
Jun 11, 2012 26.42 26.44 25.02 25.05 1,808,047 -1.10(-4.21%)
Jun 08, 2012 26.14 26.17 25.77 26.15 1,435,528 +0.02(+0.08%)
Jun 07, 2012 26.80 26.96 26.13 26.13 1,303,263 -0.23(-0.87%)
Jun 06, 2012 26.25 26.43 26.17 26.36 1,525,445 +0.36(+1.38%)
Jun 05, 2012 25.45 26.32 25.37 26.00 1,887,434 +0.50(+1.96%)
Jun 04, 2012 25.84 25.89 25.15 25.50 2,416,203 -0.30(-1.16%)
Jun 01, 2012 26.14 26.23 25.80 25.80 1,653,629 -0.84(-3.15%)
May 31, 2012 26.91 26.95 26.24 26.64 1,270,120 -0.27(-1.00%)
May 30, 2012 27.04 27.18 26.68 26.91 1,603,177 -0.39(-1.43%)
May 29, 2012 26.92 27.36 26.92 27.30 1,347,883 +0.68(+2.55%)
May 25, 2012 26.39 27.00 26.35 26.62 1,121,637 +0.17(+0.64%)
May 24, 2012 26.75 26.75 26.23 26.45 1,427,439 -0.22(-0.82%)
May 23, 2012 26.18 26.71 26.00 26.67 1,664,313 +0.28(+1.06%)
May 22, 2012 26.44 26.90 26.24 26.39 1,741,543 -0.16(-0.60%)
May 21, 2012 25.76 26.59 25.53 26.55 1,511,311 +0.80(+3.11%)
May 18, 2012 25.77 26.19 25.50 25.75 3,155,730 -0.02(-0.08%)
May 17, 2012 26.35 26.43 25.68 25.77 3,905,918 -0.65(-2.46%)
May 16, 2012 26.70 27.09 26.39 26.42 2,806,580 +0.05(+0.19%)
May 15, 2012 26.60 26.72 26.31 26.37 1,642,444 -0.22(-0.83%)
May 14, 2012 26.77 26.85 26.36 26.59 979,155 -0.52(-1.92%)
May 11, 2012 26.85 27.31 26.75 27.11 1,189,917 +0.11(+0.41%)
May 10, 2012 27.52 27.54 26.85 27.00 1,154,277 -0.18(-0.66%)
May 09, 2012 26.63 27.32 26.38 27.18 1,731,010 +0.18(+0.67%)
May 08, 2012 26.90 27.01 26.62 27.00 1,804,623 -0.25(-0.92%)
May 07, 2012 26.91 27.47 26.86 27.25 1,312,567 +0.04(+0.15%)
May 04, 2012 27.71 27.71 27.19 27.21 1,477,683 -0.79(-2.82%)
May 03, 2012 28.21 28.24 27.81 28.00 1,291,063 -0.20(-0.71%)
May 02, 2012 28.17 28.50 28.04 28.20 1,408,217 -0.18(-0.63%)
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.