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 (%)
Sep 28, 2007 55.82 56.40 55.77 55.90 591,400 -0.06(-0.11%)
Sep 27, 2007 56.73 56.75 55.48 55.96 911,800 -0.47(-0.83%)
Sep 26, 2007 56.95 57.19 56.06 56.43 996,200 +0.26(+0.46%)
Sep 25, 2007 54.80 56.45 54.68 56.17 1,314,500 +1.36(+2.48%)
Sep 24, 2007 55.34 56.20 54.63 54.81 1,008,988 -0.72(-1.30%)
Sep 21, 2007 56.27 56.53 55.29 55.53 1,321,900 -0.07(-0.13%)
Sep 20, 2007 55.67 56.81 55.39 55.60 1,567,300 -0.05(-0.09%)
Sep 19, 2007 54.88 56.59 54.67 55.65 1,874,200 +1.21(+2.22%)
Sep 18, 2007 54.28 54.54 53.18 54.44 1,220,100 +0.53(+0.98%)
Sep 17, 2007 53.95 54.25 53.22 53.91 940,200 -0.14(-0.26%)
Sep 14, 2007 53.80 54.56 53.23 54.05 1,121,200 -0.47(-0.86%)
Sep 13, 2007 55.75 55.75 54.11 54.52 1,339,800 -0.82(-1.48%)
Sep 12, 2007 55.60 55.75 55.00 55.34 1,131,000 -0.31(-0.56%)
Sep 11, 2007 53.53 55.97 53.53 55.65 1,151,300 +1.04(+1.90%)
Sep 10, 2007 55.57 55.62 54.57 54.61 1,072,800 -0.73(-1.32%)
Sep 07, 2007 55.57 55.83 55.01 55.34 1,311,000 -1.26(-2.23%)
Sep 06, 2007 56.65 56.89 55.92 56.60 896,100 -0.03(-0.05%)
Sep 05, 2007 56.87 57.03 55.85 56.63 1,378,100 -0.94(-1.63%)
Sep 04, 2007 56.70 57.99 56.05 57.57 1,628,000 +1.62(+2.90%)
Aug 31, 2007 55.85 56.49 54.97 55.95 952,200 +0.33(+0.59%)
Aug 30, 2007 55.50 56.36 54.55 55.62 826,600 -0.08(-0.14%)
Aug 29, 2007 55.11 55.83 54.75 55.70 1,002,400 +0.59(+1.07%)
Aug 28, 2007 56.07 56.80 54.82 55.11 1,300,100 -1.41(-2.49%)
Aug 27, 2007 57.50 57.57 56.43 56.52 877,200 -1.09(-1.89%)
Aug 24, 2007 57.61 57.81 56.63 57.61 806,000 -0.12(-0.21%)
Aug 23, 2007 56.28 58.32 56.13 57.73 2,123,300 +1.97(+3.53%)
Aug 22, 2007 54.82 55.92 54.74 55.76 1,249,700 +1.12(+2.05%)
Aug 21, 2007 55.18 55.75 53.89 54.64 1,293,100 -0.60(-1.09%)
Aug 20, 2007 54.36 55.61 54.36 55.24 1,053,500 +0.43(+0.78%)
Aug 17, 2007 55.35 55.73 53.70 54.81 1,587,968 +1.06(+1.97%)
Aug 16, 2007 53.83 54.47 52.60 53.75 1,681,353 -0.23(-0.43%)
Aug 15, 2007 54.10 55.68 53.91 53.98 1,364,600 -1.64(-2.95%)
Aug 14, 2007 55.26 57.70 55.26 55.62 1,962,600 -2.05(-3.55%)
Aug 13, 2007 53.20 58.65 53.13 57.67 3,505,900 +4.88(+9.24%)
Aug 10, 2007 46.97 54.75 46.95 52.79 3,468,729 +2.87(+5.75%)
Aug 09, 2007 52.41 52.48 49.87 49.92 3,642,300 -3.06(-5.78%)
Aug 08, 2007 54.30 55.06 51.04 52.98 2,684,077 -0.65(-1.21%)
Aug 07, 2007 53.70 54.61 53.00 53.63 2,510,700 -0.31(-0.57%)
Aug 06, 2007 54.37 54.73 52.97 53.94 1,813,391 -0.24(-0.44%)
Aug 03, 2007 54.40 56.38 54.18 54.18 1,571,944 -2.20(-3.90%)
Aug 02, 2007 56.40 57.11 55.61 56.38 1,693,700 -0.02(-0.04%)
Aug 01, 2007 55.50 56.53 54.37 56.40 2,418,918 +0.72(+1.29%)
Jul 31, 2007 56.90 56.97 55.62 55.68 2,112,500 -0.37(-0.66%)
Jul 30, 2007 56.48 56.86 55.60 56.05 1,942,098 -0.50(-0.88%)
Jul 27, 2007 57.72 57.82 56.22 56.55 2,231,094 -1.30(-2.25%)
Jul 26, 2007 60.28 60.37 57.08 57.85 2,645,651 -3.09(-5.07%)
Jul 25, 2007 61.55 62.08 60.48 60.94 1,676,044 -0.15(-0.25%)
Jul 24, 2007 61.00 62.39 60.95 61.09 1,735,762 -0.32(-0.52%)
Jul 23, 2007 61.32 62.06 61.18 61.41 1,633,900 +0.03(+0.05%)
Jul 20, 2007 61.79 62.25 61.20 61.38 1,243,600 -0.41(-0.66%)
Jul 19, 2007 61.94 62.09 61.42 61.79 1,128,400 +0.17(+0.28%)
Jul 18, 2007 61.46 61.77 60.49 61.62 1,503,900 +0.04(+0.06%)
Jul 17, 2007 60.08 62.03 59.94 61.58 2,613,700 +1.33(+2.21%)
Jul 16, 2007 59.66 60.38 59.66 60.25 1,068,500 +0.09(+0.15%)
Jul 13, 2007 60.39 60.39 59.79 60.16 1,162,800 -0.29(-0.48%)
Jul 12, 2007 59.99 60.45 59.80 60.45 1,296,100 +0.65(+1.09%)
Jul 11, 2007 59.54 59.84 59.13 59.80 1,297,100 +0.25(+0.42%)
Jul 10, 2007 63.76 63.76 59.55 59.55 1,535,600 -1.76(-2.87%)
Jul 09, 2007 59.50 61.31 59.50 61.31 2,121,000 +1.64(+2.75%)
Jul 06, 2007 59.65 59.78 59.35 59.67 1,044,409 +0.02(+0.03%)
Jul 05, 2007 59.14 59.69 59.05 59.65 1,705,500 +0.67(+1.14%)
Jul 03, 2007 59.30 59.39 58.81 58.98 601,800 -0.29(-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.