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 (%)
Aug 31, 2011 31.08 31.28 30.53 30.66 1,893,386 -0.18(-0.58%)
Aug 30, 2011 30.22 31.05 29.96 30.84 2,083,383 +0.45(+1.48%)
Aug 29, 2011 29.35 30.44 29.29 30.39 5,851,212 +1.56(+5.41%)
Aug 26, 2011 28.20 29.19 27.73 28.83 3,722,944 +0.50(+1.76%)
Aug 25, 2011 29.49 29.68 28.25 28.33 3,792,112 -1.01(-3.44%)
Aug 24, 2011 29.02 29.70 28.78 29.34 2,340,607 +0.32(+1.10%)
Aug 23, 2011 27.76 29.02 27.67 29.02 2,003,975 +1.30(+4.69%)
Aug 22, 2011 27.44 28.09 27.44 27.72 2,765,272 +0.80(+2.97%)
Aug 19, 2011 27.91 28.08 26.82 26.92 4,209,940 -1.36(-4.81%)
Aug 18, 2011 28.76 28.91 27.99 28.28 5,185,086 -1.41(-4.75%)
Aug 17, 2011 30.04 30.40 29.55 29.69 1,443,564 -0.23(-0.77%)
Aug 16, 2011 29.77 30.18 29.44 29.92 2,073,042 -0.15(-0.50%)
Aug 15, 2011 29.49 30.10 29.29 30.07 2,233,361 +0.83(+2.84%)
Aug 12, 2011 29.15 29.71 29.02 29.24 3,111,157 -0.12(-0.41%)
Aug 11, 2011 28.26 29.54 28.05 29.36 5,794,136 +1.12(+3.97%)
Aug 10, 2011 30.32 30.35 26.31 28.24 11,442,853 -3.73(-11.67%)
Aug 09, 2011 32.73 32.00 29.95 31.97 5,011,033 +1.13(+3.66%)
Aug 08, 2011 32.73 33.53 30.82 30.84 8,551,780 -2.65(-7.91%)
Aug 05, 2011 33.26 33.63 32.11 33.49 6,192,430 +0.59(+1.79%)
Aug 04, 2011 33.14 33.20 32.50 32.90 4,862,542 -0.84(-2.49%)
Aug 03, 2011 33.79 33.88 33.00 33.74 3,229,496 -0.26(-0.76%)
Aug 02, 2011 34.10 34.38 33.60 34.00 2,693,580 -0.44(-1.28%)
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.