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 30, 2013 50.26 50.52 49.78 50.15 1,079,294 -0.20(-0.40%)
Aug 29, 2013 49.76 50.60 49.76 50.35 516,026 +0.34(+0.68%)
Aug 28, 2013 50.21 50.77 50.01 50.01 705,901 -0.12(-0.24%)
Aug 27, 2013 50.75 50.85 50.08 50.13 795,280 -1.20(-2.34%)
Aug 26, 2013 51.41 51.84 51.27 51.33 600,503 -0.20(-0.39%)
Aug 23, 2013 51.75 51.90 51.33 51.53 530,952 -0.06(-0.12%)
Aug 22, 2013 50.78 51.91 50.71 51.59 647,843 +0.87(+1.72%)
Aug 21, 2013 51.93 51.96 50.65 50.72 925,215 -1.38(-2.65%)
Aug 20, 2013 51.13 52.32 51.08 52.10 1,032,788 +1.08(+2.12%)
Aug 19, 2013 51.32 52.00 50.98 51.02 1,058,704 -0.53(-1.03%)
Aug 16, 2013 51.25 52.14 51.09 51.55 830,467 +0.25(+0.49%)
Aug 15, 2013 51.60 51.72 51.07 51.30 743,101 -0.91(-1.74%)
Aug 14, 2013 52.36 52.60 51.99 52.21 1,059,985 -0.06(-0.11%)
Aug 13, 2013 52.13 52.66 51.81 52.27 1,335,979 +0.14(+0.27%)
Aug 12, 2013 51.86 52.76 51.85 52.13 1,562,574 +0.05(+0.10%)
Aug 09, 2013 52.05 52.84 51.85 52.08 1,934,047 -0.07(-0.13%)
Aug 08, 2013 53.79 53.84 52.07 52.15 2,706,633 -2.05(-3.78%)
Aug 07, 2013 51.35 54.80 51.33 54.20 4,582,086 +4.24(+8.49%)
Aug 06, 2013 50.16 50.22 49.43 49.96 1,358,703 -0.23(-0.46%)
Aug 05, 2013 49.30 50.28 49.11 50.19 1,059,096 +0.80(+1.62%)
Aug 02, 2013 49.00 49.41 48.60 49.39 1,156,297 +0.15(+0.30%)
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.