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%)
Aug 01, 2013 48.32 49.38 48.20 49.24 1,155,453 +1.58(+3.32%)
Jul 31, 2013 47.70 48.21 47.54 47.66 1,113,552 +0.16(+0.34%)
Jul 30, 2013 47.67 47.91 47.47 47.50 854,560 +0.18(+0.38%)
Jul 29, 2013 47.57 47.76 47.06 47.32 476,594 -0.44(-0.92%)
Jul 26, 2013 47.46 47.79 47.00 47.76 604,241 -0.16(-0.33%)
Jul 25, 2013 47.42 47.98 47.01 47.92 877,592 +0.39(+0.82%)
Jul 24, 2013 47.76 48.09 47.37 47.53 533,039 +0.06(+0.13%)
Jul 23, 2013 47.68 47.80 47.09 47.47 646,189 -0.08(-0.17%)
Jul 22, 2013 47.29 47.75 47.20 47.55 519,690 +0.16(+0.34%)
Jul 19, 2013 46.78 47.58 46.75 47.39 900,624 +0.50(+1.07%)
Jul 18, 2013 46.69 47.43 46.59 46.89 1,410,518 +0.26(+0.56%)
Jul 17, 2013 46.82 47.11 46.56 46.63 645,711 -0.15(-0.32%)
Jul 16, 2013 47.75 47.92 46.61 46.78 1,325,397 -0.86(-1.81%)
Jul 15, 2013 47.67 47.80 47.23 47.64 702,086 -0.15(-0.31%)
Jul 12, 2013 47.78 47.99 47.56 47.79 793,232 +0.09(+0.19%)
Jul 11, 2013 47.95 48.05 47.48 47.70 982,722 +0.31(+0.65%)
Jul 10, 2013 47.25 47.47 47.01 47.39 1,073,154 +0.11(+0.23%)
Jul 09, 2013 47.42 47.66 47.15 47.28 1,813,905 +0.22(+0.47%)
Jul 08, 2013 46.57 47.58 46.57 47.06 1,701,340 +0.60(+1.29%)
Jul 05, 2013 45.87 46.52 45.79 46.46 1,243,433 +0.88(+1.93%)
Jul 03, 2013 44.30 45.88 44.30 45.58 930,040 +1.07(+2.40%)
Jul 02, 2013 44.48 44.93 44.23 44.51 1,182,938 -0.09(-0.20%)
Jul 01, 2013 43.99 45.08 43.99 44.60 1,377,033 +0.83(+1.90%)
Jun 28, 2013 44.19 44.19 42.54 43.77 2,522,373 -0.91(-2.04%)
Jun 27, 2013 44.25 45.03 44.25 44.68 1,254,645 +0.64(+1.45%)
Jun 26, 2013 44.22 44.49 43.93 44.04 1,218,862 +0.31(+0.71%)
Jun 25, 2013 43.47 43.92 43.38 43.73 1,190,322 +0.68(+1.58%)
Jun 24, 2013 43.88 43.96 42.70 43.05 1,705,948 -1.30(-2.93%)
Jun 21, 2013 44.72 44.72 43.09 44.35 2,425,831 -0.01(-0.02%)
Jun 20, 2013 45.09 45.23 44.15 44.36 2,245,634 -1.23(-2.70%)
Jun 19, 2013 45.57 45.90 45.45 45.59 1,389,469 -0.10(-0.22%)
Jun 18, 2013 45.30 45.94 45.15 45.69 1,196,028 +0.49(+1.08%)
Jun 17, 2013 45.19 45.66 45.09 45.20 1,181,469 +0.34(+0.76%)
Jun 14, 2013 44.88 45.41 44.60 44.86 1,844,000 +0.25(+0.56%)
Jun 13, 2013 44.08 44.70 43.73 44.61 883,820 +0.46(+1.04%)
Jun 12, 2013 45.39 45.49 44.06 44.15 1,403,206 -0.97(-2.15%)
Jun 11, 2013 45.36 45.88 44.95 45.12 1,149,311 -0.95(-2.06%)
Jun 10, 2013 46.79 46.81 46.04 46.07 984,001 -0.67(-1.43%)
Jun 07, 2013 45.67 46.81 44.74 46.74 1,838,842 +1.32(+2.91%)
Jun 06, 2013 44.68 45.42 44.55 45.42 1,836,118 +0.72(+1.61%)
Jun 05, 2013 44.69 45.00 44.46 44.70 3,014,214 -0.12(-0.27%)
Jun 04, 2013 44.68 44.98 44.49 44.82 2,380,220 +0.12(+0.27%)
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.