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, 2012 32.38 32.49 32.01 32.21 1,252,088 +0.01(+0.03%)
Aug 30, 2012 32.37 32.44 31.88 32.20 1,419,689 -0.29(-0.89%)
Aug 29, 2012 32.66 32.89 32.36 32.49 1,349,792 -0.49(-1.49%)
Aug 27, 2012 33.19 33.30 32.73 32.98 881,433 -0.01(-0.03%)
Aug 24, 2012 32.79 33.11 32.36 32.99 975,964 +0.17(+0.52%)
Aug 23, 2012 32.87 33.06 32.54 32.82 1,347,490 -0.12(-0.36%)
Aug 22, 2012 32.89 33.20 32.85 32.94 1,489,399 -0.10(-0.30%)
Aug 21, 2012 32.95 33.42 32.90 33.04 1,431,795 +0.06(+0.18%)
Aug 20, 2012 32.56 33.00 32.35 32.98 1,600,351 +0.30(+0.92%)
Aug 17, 2012 32.16 33.00 32.07 32.68 2,525,918 +0.61(+1.90%)
Aug 16, 2012 31.50 32.38 31.30 32.07 3,047,626 +0.73(+2.33%)
Aug 15, 2012 31.34 31.53 30.93 31.34 2,138,075 +0.00(+0.00%)
Aug 14, 2012 31.47 31.77 31.18 31.34 1,680,957 -0.07(-0.22%)
Aug 13, 2012 31.34 31.58 30.92 31.41 1,746,028 +0.09(+0.29%)
Aug 10, 2012 30.44 31.40 30.31 31.32 2,149,516 +0.81(+2.65%)
Aug 09, 2012 29.58 30.69 29.45 30.51 3,602,372 +0.98(+3.32%)
Aug 08, 2012 26.51 30.29 26.51 29.53 7,502,353 +4.01(+15.71%)
Aug 07, 2012 25.22 25.75 25.22 25.52 937,666 +0.39(+1.55%)
Aug 06, 2012 24.93 25.24 24.91 25.13 749,960 +0.30(+1.21%)
Aug 03, 2012 24.61 24.94 24.54 24.83 886,143 +0.68(+2.82%)
Aug 02, 2012 24.24 24.41 23.83 24.15 1,072,420 -0.35(-1.43%)
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.