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 (%)
Feb 28, 2007 52.50 53.51 52.20 52.93 1,694,800 +0.43(+0.82%)
Feb 27, 2007 53.50 53.53 52.02 52.50 1,809,300 -1.16(-2.16%)
Feb 26, 2007 53.99 54.14 53.39 53.66 731,002 -0.32(-0.59%)
Feb 23, 2007 54.08 54.44 53.75 53.98 532,100 -0.41(-0.75%)
Feb 22, 2007 54.63 54.75 54.14 54.39 675,300 -0.01(-0.02%)
Feb 21, 2007 54.43 54.65 54.13 54.40 956,900 -0.09(-0.17%)
Feb 20, 2007 54.40 54.68 53.75 54.49 788,000 -0.20(-0.37%)
Feb 16, 2007 54.36 55.20 54.36 54.69 2,162,000 +0.33(+0.61%)
Feb 15, 2007 54.00 54.57 54.00 54.36 1,287,400 +0.17(+0.31%)
Feb 14, 2007 54.55 54.83 54.02 54.19 1,119,702 -0.18(-0.33%)
Feb 13, 2007 53.50 54.85 53.11 54.37 1,431,985 +0.79(+1.47%)
Feb 12, 2007 54.00 54.24 53.41 53.58 777,355 -0.47(-0.87%)
Feb 09, 2007 54.40 54.78 53.84 54.05 858,900 -0.39(-0.72%)
Feb 08, 2007 54.50 54.75 53.90 54.44 1,368,600 -0.26(-0.48%)
Feb 07, 2007 54.65 56.25 54.14 54.70 3,566,700 +1.46(+2.74%)
Feb 06, 2007 53.15 53.75 52.99 53.24 1,589,100 -0.14(-0.26%)
Feb 05, 2007 53.55 53.78 52.95 53.38 1,095,200 -0.49(-0.91%)
Feb 02, 2007 53.15 53.94 53.14 53.87 1,354,400 +0.72(+1.35%)
Feb 01, 2007 52.70 53.20 52.45 53.15 855,300 +0.69(+1.32%)
Jan 31, 2007 52.36 52.56 52.04 52.46 1,459,500 +0.04(+0.08%)
Jan 30, 2007 52.44 52.50 52.10 52.42 1,361,200 +0.08(+0.15%)
Jan 29, 2007 52.64 52.80 52.07 52.34 919,100 -0.30(-0.57%)
Jan 26, 2007 52.03 52.77 51.93 52.64 1,183,900 +0.39(+0.75%)
Jan 25, 2007 51.72 52.40 51.09 52.25 1,214,500 +0.67(+1.30%)
Jan 24, 2007 51.36 51.92 51.00 51.58 812,900 +0.23(+0.45%)
Jan 23, 2007 51.31 51.96 50.75 51.35 837,000 +0.14(+0.27%)
Jan 22, 2007 51.40 51.72 51.13 51.21 845,400 -0.58(-1.12%)
Jan 19, 2007 52.12 52.23 51.25 51.79 772,600 -0.33(-0.63%)
Jan 18, 2007 51.30 52.59 51.30 52.12 1,305,500 +0.11(+0.21%)
Jan 17, 2007 51.39 52.06 51.15 52.01 1,014,600 +0.65(+1.27%)
Jan 16, 2007 51.35 51.65 51.02 51.36 1,022,700 +0.13(+0.25%)
Jan 12, 2007 51.12 51.40 51.00 51.23 896,400 -0.30(-0.58%)
Jan 11, 2007 51.80 51.89 51.50 51.53 936,600 -0.13(-0.25%)
Jan 10, 2007 51.62 51.91 51.27 51.66 849,400 -0.23(-0.44%)
Jan 09, 2007 52.30 52.31 51.42 51.89 1,057,200 -0.26(-0.50%)
Jan 08, 2007 51.60 52.34 51.44 52.15 1,290,200 +0.32(+0.62%)
Jan 05, 2007 52.00 52.14 51.47 51.83 1,064,900 +0.03(+0.06%)
Jan 04, 2007 51.91 51.94 51.29 51.80 2,028,000 -0.14(-0.27%)
Jan 03, 2007 53.15 53.20 51.62 51.94 1,534,000 -1.43(-2.68%)
Dec 29, 2006 53.36 53.53 53.27 53.37 526,100 +0.01(+0.02%)
Dec 28, 2006 53.76 54.04 53.36 53.36 1,018,400 -0.57(-1.06%)
Dec 27, 2006 53.73 54.13 53.71 53.93 474,000 +0.26(+0.48%)
Dec 26, 2006 53.52 53.81 53.43 53.67 378,500 +0.09(+0.17%)
Dec 22, 2006 53.60 53.76 53.07 53.58 646,800 -0.07(-0.13%)
Dec 21, 2006 53.40 53.92 52.95 53.65 1,203,200 +0.50(+0.94%)
Dec 20, 2006 53.10 53.49 53.00 53.15 847,500 -0.05(-0.09%)
Dec 19, 2006 53.03 53.36 52.84 53.20 925,800 +0.17(+0.32%)
Dec 18, 2006 53.53 53.93 52.79 53.03 882,300 -0.56(-1.04%)
Dec 15, 2006 53.79 53.94 53.40 53.59 1,088,400 -0.35(-0.65%)
Dec 14, 2006 53.30 54.04 53.02 53.94 802,200 +0.57(+1.07%)
Dec 13, 2006 53.55 53.70 53.13 53.37 1,166,900 +0.06(+0.11%)
Dec 12, 2006 53.27 53.64 53.02 53.31 1,837,900 -0.12(-0.22%)
Dec 11, 2006 53.69 53.69 53.26 53.43 1,001,700 -0.12(-0.22%)
Dec 08, 2006 53.20 53.74 53.20 53.55 969,500 +0.36(+0.68%)
Dec 07, 2006 53.20 53.50 53.03 53.19 1,130,600 +0.17(+0.32%)
Dec 06, 2006 52.64 53.12 52.52 53.02 1,236,800 +0.25(+0.47%)
Dec 05, 2006 52.55 52.82 52.25 52.77 892,700 +0.12(+0.23%)
Dec 04, 2006 52.02 52.71 52.02 52.65 1,365,000 +0.63(+1.21%)
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.