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 (%)
Mar 31, 2011 48.98 49.16 48.65 48.73 876,433 -0.25(-0.51%)
Mar 30, 2011 49.16 49.28 48.79 48.98 665,638 +0.09(+0.18%)
Mar 29, 2011 48.70 48.95 48.43 48.89 614,084 +0.40(+0.82%)
Mar 28, 2011 49.24 49.32 48.40 48.49 745,471 -0.68(-1.38%)
Mar 25, 2011 49.16 49.43 48.83 49.17 822,082 +0.25(+0.51%)
Mar 24, 2011 48.59 49.18 48.24 48.92 896,524 +0.58(+1.20%)
Mar 23, 2011 47.96 48.48 47.76 48.34 614,699 +0.29(+0.60%)
Mar 22, 2011 48.54 48.56 48.05 48.05 817,313 -0.54(-1.11%)
Mar 21, 2011 48.25 48.64 48.00 48.59 1,322,667 +1.30(+2.75%)
Mar 18, 2011 46.98 47.59 46.91 47.29 1,283,039 +0.93(+2.01%)
Mar 17, 2011 46.38 46.77 46.03 46.36 797,745 +0.54(+1.18%)
Mar 16, 2011 46.39 46.75 45.45 45.82 1,235,117 -0.75(-1.61%)
Mar 15, 2011 46.40 46.88 46.22 46.57 1,359,327 -0.20(-0.43%)
Mar 14, 2011 47.25 47.43 46.52 46.77 1,060,190 -0.93(-1.95%)
Mar 11, 2011 47.01 47.75 46.70 47.70 959,802 +0.52(+1.10%)
Mar 10, 2011 47.47 47.69 46.87 47.18 1,197,183 -0.90(-1.87%)
Mar 09, 2011 47.83 48.52 47.55 48.08 1,180,455 +0.09(+0.19%)
Mar 08, 2011 47.28 48.27 47.11 47.99 958,432 +0.74(+1.57%)
Mar 07, 2011 48.01 48.03 47.05 47.25 715,217 -0.49(-1.03%)
Mar 04, 2011 48.34 48.49 47.40 47.74 1,127,843 -0.74(-1.53%)
Mar 03, 2011 48.22 48.79 48.14 48.48 1,218,255 +0.39(+0.81%)
Mar 02, 2011 47.32 48.15 47.18 48.09 1,176,319 +0.78(+1.65%)
Mar 01, 2011 48.36 48.48 47.23 47.31 1,148,800 -0.82(-1.70%)
Feb 28, 2011 48.64 48.76 48.05 48.13 1,215,668 -0.46(-0.95%)
Feb 25, 2011 47.78 48.69 47.45 48.59 1,666,650 +1.11(+2.34%)
Feb 24, 2011 47.43 47.88 47.02 47.48 1,420,295 +0.13(+0.27%)
Feb 23, 2011 47.38 48.04 47.03 47.35 2,346,632 -0.10(-0.21%)
Feb 22, 2011 48.27 48.60 47.41 47.45 1,753,833 -1.49(-3.04%)
Feb 18, 2011 48.57 48.99 47.85 48.94 1,785,173 +0.48(+0.99%)
Feb 17, 2011 47.90 48.90 47.87 48.46 1,969,095 +0.31(+0.64%)
Feb 16, 2011 47.56 48.24 47.53 48.15 1,833,028 +0.77(+1.63%)
Feb 15, 2011 47.58 47.84 47.31 47.38 1,081,632 -0.28(-0.59%)
Feb 14, 2011 47.81 48.07 47.35 47.66 1,986,433 -0.26(-0.54%)
Feb 11, 2011 47.99 48.50 47.70 47.92 2,492,856 -0.18(-0.37%)
Feb 10, 2011 48.10 48.20 47.50 48.10 3,173,715 -0.33(-0.68%)
Feb 09, 2011 56.54 53.11 47.71 48.43 12,456,887 -8.11(-14.34%)
Feb 08, 2011 56.00 56.61 55.89 56.54 1,448,603 +0.33(+0.59%)
Feb 07, 2011 55.77 56.45 55.70 56.21 1,192,444 +0.45(+0.81%)
Feb 04, 2011 55.54 55.81 55.21 55.76 1,356,794 +0.14(+0.25%)
Feb 03, 2011 54.40 55.94 54.10 55.62 2,498,706 +1.02(+1.87%)
Feb 02, 2011 54.00 54.64 53.89 54.60 1,726,357 +0.28(+0.52%)
Feb 01, 2011 53.50 54.47 52.86 54.32 3,794,781 +1.03(+1.93%)
Jan 31, 2011 52.57 53.38 52.25 53.29 1,160,168 +0.84(+1.60%)
Jan 28, 2011 54.13 54.20 52.43 52.45 1,327,882 -1.71(-3.16%)
Jan 27, 2011 53.82 54.26 53.75 54.16 792,412 +0.46(+0.86%)
Jan 26, 2011 53.89 54.00 53.53 53.70 553,279 -0.10(-0.19%)
Jan 25, 2011 53.45 53.82 53.12 53.80 893,508 +0.46(+0.86%)
Jan 24, 2011 53.06 53.80 52.91 53.34 868,410 +0.31(+0.58%)
Jan 21, 2011 53.39 53.48 52.88 53.03 649,884 +0.07(+0.13%)
Jan 20, 2011 52.72 53.05 52.23 52.96 925,298 -0.03(-0.06%)
Jan 19, 2011 53.73 53.85 52.95 52.99 1,116,597 -0.70(-1.30%)
Jan 18, 2011 53.19 54.06 53.18 53.69 1,089,781 +0.53(+1.00%)
Jan 14, 2011 52.53 53.23 52.49 53.16 995,740 +0.50(+0.95%)
Jan 13, 2011 52.62 52.81 52.45 52.66 978,303 +0.12(+0.23%)
Jan 12, 2011 52.47 52.65 52.25 52.54 974,112 +0.36(+0.69%)
Jan 11, 2011 52.00 52.21 51.52 52.18 997,279 +0.27(+0.52%)
Jan 10, 2011 51.79 52.25 51.56 51.91 1,239,555 -0.14(-0.27%)
Jan 07, 2011 51.68 52.11 51.60 52.05 1,209,447 +0.42(+0.81%)
Jan 06, 2011 51.15 51.66 50.98 51.63 1,149,553 +0.58(+1.14%)
Jan 05, 2011 50.63 51.43 50.45 51.05 1,918,850 +0.20(+0.39%)
Jan 04, 2011 50.77 50.88 50.42 50.85 1,306,573 +0.28(+0.55%)
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.