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 (%)
Jan 31, 2006 51.00 51.38 50.68 50.70 770,700 -0.30(-0.59%)
Jan 30, 2006 50.70 51.21 50.08 51.00 1,332,100 +0.20(+0.39%)
Jan 27, 2006 51.13 51.70 50.45 50.80 2,022,900 +0.01(+0.02%)
Jan 26, 2006 49.55 51.11 49.44 50.79 1,335,600 +1.38(+2.79%)
Jan 25, 2006 50.00 50.05 49.21 49.41 1,304,300 -0.59(-1.18%)
Jan 24, 2006 50.50 51.04 49.97 50.00 898,000 -0.25(-0.50%)
Jan 23, 2006 50.65 50.80 50.01 50.25 1,344,100 -0.30(-0.59%)
Jan 20, 2006 53.03 53.10 50.48 50.55 3,356,200 -2.54(-4.78%)
Jan 19, 2006 53.45 53.63 52.88 53.09 1,037,700 -0.31(-0.58%)
Jan 18, 2006 52.40 53.64 52.30 53.40 1,174,300 +0.65(+1.23%)
Jan 17, 2006 53.12 53.25 52.61 52.75 1,783,500 -1.02(-1.90%)
Jan 13, 2006 53.51 54.89 53.05 53.77 1,735,300 -1.45(-2.63%)
Jan 12, 2006 55.65 55.68 54.96 55.22 944,900 -0.35(-0.63%)
Jan 11, 2006 55.32 55.96 55.07 55.57 1,334,700 +0.29(+0.52%)
Jan 10, 2006 54.70 55.50 54.61 55.28 1,314,100 +0.58(+1.06%)
Jan 09, 2006 54.99 54.99 54.27 54.70 1,162,200 -0.47(-0.85%)
Jan 06, 2006 55.20 55.30 54.77 55.17 1,967,800 +0.36(+0.66%)
Jan 05, 2006 54.91 55.62 54.27 54.81 6,724,600 +3.99(+7.85%)
Jan 04, 2006 51.05 51.15 50.51 50.82 1,110,100 -0.37(-0.72%)
Jan 03, 2006 51.00 51.47 50.31 51.19 1,252,200 +0.55(+1.09%)
Dec 30, 2005 50.31 50.75 50.20 50.64 728,300 +0.14(+0.28%)
Dec 29, 2005 50.65 50.85 50.35 50.50 972,800 -0.12(-0.24%)
Dec 28, 2005 50.65 50.80 50.35 50.62 1,152,400 +0.20(+0.40%)
Dec 27, 2005 51.00 51.06 50.35 50.42 2,919,500 +0.84(+1.69%)
Dec 23, 2005 49.50 49.85 49.05 49.58 516,700 +0.21(+0.43%)
Dec 22, 2005 48.90 49.40 48.90 49.37 848,800 +0.33(+0.67%)
Dec 21, 2005 48.90 49.26 48.60 49.04 1,009,000 +0.39(+0.80%)
Dec 20, 2005 49.00 49.17 48.48 48.65 643,100 -0.45(-0.92%)
Dec 19, 2005 49.10 49.50 48.85 49.10 888,500 -0.09(-0.18%)
Dec 16, 2005 49.80 49.84 48.98 49.19 1,202,000 -0.61(-1.22%)
Dec 15, 2005 49.63 49.89 49.06 49.80 980,600 +0.17(+0.34%)
Dec 14, 2005 49.40 49.83 49.21 49.63 1,110,000 +0.53(+1.08%)
Dec 13, 2005 49.07 49.37 48.60 49.10 1,299,000 +0.18(+0.37%)
Dec 12, 2005 49.62 49.86 48.65 48.92 938,700 -0.60(-1.21%)
Dec 09, 2005 49.05 49.88 48.89 49.52 837,900 +0.42(+0.86%)
Dec 08, 2005 49.15 49.55 48.83 49.10 992,100 -0.27(-0.55%)
Dec 07, 2005 49.35 49.73 49.18 49.37 906,000 +0.01(+0.02%)
Dec 06, 2005 49.60 49.76 49.24 49.36 1,148,300 -0.01(-0.02%)
Dec 05, 2005 49.27 49.44 48.36 49.37 1,717,900 -0.15(-0.30%)
Dec 02, 2005 50.05 50.35 49.31 49.52 1,431,300 -0.88(-1.75%)
Dec 01, 2005 50.37 50.80 50.06 50.40 1,344,800 +0.17(+0.34%)
Nov 30, 2005 49.57 50.55 49.05 50.23 2,335,700 +1.18(+2.41%)
Nov 29, 2005 49.05 49.84 48.73 49.05 1,156,500 +0.00(+0.00%)
Nov 28, 2005 49.00 49.35 48.43 49.05 1,761,900 +0.45(+0.93%)
Nov 25, 2005 48.25 48.87 48.06 48.60 735,500 +0.63(+1.31%)
Nov 23, 2005 48.53 48.88 47.86 47.97 1,581,100 -0.81(-1.66%)
Nov 22, 2005 48.35 48.90 48.05 48.78 2,958,800 +0.40(+0.83%)
Nov 21, 2005 47.89 48.92 47.50 48.38 10,945,300 -6.47(-11.80%)
Nov 18, 2005 54.65 55.49 54.43 54.85 4,202,100 +0.80(+1.48%)
Nov 17, 2005 53.55 54.35 53.39 54.05 1,277,100 +0.31(+0.58%)
Nov 16, 2005 54.00 54.48 52.50 53.74 2,425,400 -0.32(-0.59%)
Nov 15, 2005 54.90 54.94 53.94 54.06 2,062,400 -0.94(-1.71%)
Nov 14, 2005 53.86 57.20 53.50 55.00 5,332,300 +2.15(+4.07%)
Nov 11, 2005 53.59 53.74 52.62 52.85 1,059,100 -0.74(-1.38%)
Nov 10, 2005 52.69 53.85 52.00 53.59 1,673,900 +1.21(+2.31%)
Nov 09, 2005 52.28 52.62 51.46 52.38 2,439,600 +0.10(+0.19%)
Nov 08, 2005 53.07 53.09 52.11 52.28 2,309,000 -0.90(-1.69%)
Nov 07, 2005 54.20 53.90 52.82 53.18 1,824,800 -1.02(-1.88%)
Nov 04, 2005 53.05 54.71 51.90 54.20 5,064,700 +0.70(+1.31%)
Nov 03, 2005 56.49 56.50 53.00 53.50 5,228,000 -2.75(-4.89%)
Nov 02, 2005 58.00 58.00 55.65 56.25 3,793,400 -1.75(-3.02%)
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.