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, 2009 49.49 49.49 48.77 48.85 902,106 -0.82(-1.65%)
Aug 28, 2009 50.22 50.32 49.51 49.67 1,250,837 -0.09(-0.18%)
Aug 27, 2009 50.10 50.10 49.30 49.76 1,208,215 -0.34(-0.68%)
Aug 26, 2009 50.19 50.41 49.84 50.10 919,227 +0.16(+0.32%)
Aug 25, 2009 50.00 50.25 49.57 49.94 858,667 +0.27(+0.54%)
Aug 24, 2009 49.84 50.00 49.43 49.67 674,789 -0.01(-0.02%)
Aug 21, 2009 48.91 49.75 48.82 49.68 922,318 +0.81(+1.66%)
Aug 20, 2009 49.14 49.24 48.62 48.87 508,956 -0.19(-0.39%)
Aug 19, 2009 47.96 49.27 47.82 49.06 858,776 +0.61(+1.26%)
Aug 18, 2009 48.85 48.85 48.25 48.45 940,559 -0.69(-1.40%)
Aug 17, 2009 49.32 49.37 48.44 49.14 887,475 -0.52(-1.05%)
Aug 14, 2009 50.10 50.32 49.34 49.66 1,062,782 -0.57(-1.13%)
Aug 13, 2009 50.00 50.28 49.77 50.23 971,738 +0.28(+0.56%)
Aug 12, 2009 49.05 50.16 49.02 49.95 1,983,401 +0.98(+2.00%)
Aug 11, 2009 49.62 49.72 48.95 48.97 1,034,627 -0.75(-1.51%)
Aug 10, 2009 49.36 49.95 49.29 49.72 1,541,743 +0.27(+0.55%)
Aug 07, 2009 49.26 49.96 48.52 49.45 2,285,354 +0.80(+1.64%)
Aug 06, 2009 48.57 48.79 47.81 48.65 1,134,238 +0.12(+0.25%)
Aug 05, 2009 48.84 49.00 48.39 48.53 929,492 -0.23(-0.47%)
Aug 04, 2009 48.62 48.87 48.42 48.76 700,932 +0.24(+0.49%)
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.