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 (%)
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%)
Nov 01, 2005 59.30 59.90 57.75 58.00 9,864,800 +6.75(+13.17%)
Oct 31, 2005 49.85 51.26 49.79 51.25 2,943,500 +1.50(+3.02%)
Oct 28, 2005 49.10 49.95 48.60 49.75 1,493,000 +0.70(+1.43%)
Oct 27, 2005 49.90 49.94 48.56 49.05 1,968,700 -0.95(-1.90%)
Oct 26, 2005 49.00 50.75 49.00 50.00 3,152,100 +1.29(+2.65%)
Oct 25, 2005 50.20 50.20 47.95 48.71 4,055,900 -1.70(-3.37%)
Oct 24, 2005 48.12 53.56 48.12 50.41 7,993,800 +5.06(+11.16%)
Oct 21, 2005 44.78 45.51 44.66 45.35 1,397,700 +0.63(+1.41%)
Oct 20, 2005 44.81 45.35 44.45 44.72 1,219,500 -0.23(-0.51%)
Oct 19, 2005 45.05 45.49 44.50 44.95 970,000 +0.07(+0.16%)
Oct 18, 2005 44.85 45.27 44.25 44.88 1,091,600 +0.16(+0.36%)
Oct 17, 2005 44.92 44.97 44.27 44.72 1,700,100 -0.21(-0.47%)
Oct 14, 2005 45.67 45.80 44.74 44.93 1,399,600 -0.77(-1.68%)
Oct 13, 2005 45.25 45.92 44.89 45.70 780,400 +0.30(+0.66%)
Oct 12, 2005 45.42 45.99 45.21 45.40 924,500 +0.13(+0.29%)
Oct 11, 2005 45.84 46.00 44.73 45.27 885,400 -0.57(-1.24%)
Oct 10, 2005 46.17 46.20 45.53 45.84 620,100 -0.41(-0.89%)
Oct 07, 2005 45.73 46.50 45.60 46.25 896,800 +0.73(+1.60%)
Oct 06, 2005 45.62 46.12 45.21 45.52 904,800 -0.19(-0.42%)
Oct 05, 2005 47.11 47.11 45.57 45.71 940,900 -1.26(-2.68%)
Oct 04, 2005 47.02 47.64 46.95 46.97 1,011,600 -0.17(-0.36%)
Oct 03, 2005 47.22 47.35 46.52 47.14 1,355,400 -0.17(-0.36%)
Sep 30, 2005 46.50 47.31 46.35 47.31 1,116,400 +0.69(+1.48%)
Sep 29, 2005 46.08 46.68 45.71 46.62 864,800 +0.62(+1.35%)
Sep 28, 2005 45.49 46.18 45.31 46.00 1,204,700 +0.64(+1.41%)
Sep 27, 2005 44.86 45.64 44.77 45.36 941,300 +0.65(+1.45%)
Sep 26, 2005 44.98 45.15 44.68 44.71 649,900 -0.25(-0.56%)
Sep 23, 2005 44.91 45.35 44.77 44.96 654,400 -0.32(-0.71%)
Sep 22, 2005 45.45 45.71 44.96 45.28 928,000 -0.22(-0.48%)
Sep 21, 2005 45.85 45.85 45.30 45.50 1,087,200 -0.50(-1.09%)
Sep 20, 2005 45.70 46.29 45.63 46.00 1,300,300 +0.45(+0.99%)
Sep 19, 2005 45.10 45.57 44.68 45.55 1,557,300 +0.38(+0.84%)
Sep 16, 2005 44.91 45.26 44.72 45.17 1,054,800 +0.46(+1.03%)
Sep 15, 2005 44.62 44.88 44.55 44.71 553,900 +0.08(+0.18%)
Sep 14, 2005 45.08 45.13 44.56 44.63 697,900 -0.50(-1.11%)
Sep 13, 2005 45.15 45.43 45.10 45.13 916,300 -0.37(-0.81%)
Sep 12, 2005 44.90 45.67 44.89 45.50 1,114,400 +0.50(+1.11%)
Sep 09, 2005 44.89 45.06 44.75 45.00 763,700 +0.13(+0.29%)
Sep 08, 2005 44.87 45.16 44.76 44.87 780,300 -0.18(-0.40%)
Sep 07, 2005 44.88 45.14 44.76 45.05 696,000 +0.00(+0.00%)
Sep 06, 2005 44.74 45.11 44.62 45.05 608,200 +0.56(+1.26%)
Sep 02, 2005 44.85 44.88 44.41 44.49 384,000 -0.23(-0.51%)
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.