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 30, 2010 46.00 46.43 45.95 46.00 993 +0.12(+0.25%)
Sep 29, 2010 45.89 46.01 45.43 45.88 1,178,502 +0.03(+0.07%)
Sep 28, 2010 45.40 45.93 44.75 45.85 1,164,342 +0.68(+1.51%)
Sep 27, 2010 45.46 45.46 45.00 45.17 703,228 -0.21(-0.46%)
Sep 24, 2010 44.90 45.43 44.66 45.38 1,424,531 +0.96(+2.16%)
Sep 23, 2010 44.42 44.77 43.78 44.42 1,280,084 +0.13(+0.29%)
Sep 22, 2010 44.53 44.87 44.19 44.29 1,963,346 -0.37(-0.83%)
Sep 21, 2010 44.50 44.93 44.26 44.66 1,639,504 +0.14(+0.31%)
Sep 20, 2010 43.73 44.62 43.65 44.52 1,011,144 +0.90(+2.06%)
Sep 17, 2010 43.62 43.71 43.18 43.62 1,739,837 +0.39(+0.90%)
Sep 15, 2010 42.68 43.27 42.45 43.23 1,015,466 +0.40(+0.93%)
Sep 14, 2010 42.84 43.05 42.53 42.83 1,438,767 -0.07(-0.16%)
Sep 13, 2010 43.18 43.43 42.84 42.90 1,462,879 +0.03(+0.07%)
Sep 10, 2010 42.75 43.03 42.35 42.87 1,698,690 +1.14(+2.73%)
Sep 09, 2010 42.30 42.36 41.50 41.73 1,177,893 -0.14(-0.33%)
Sep 08, 2010 41.85 42.04 41.57 41.87 1,723,384 +0.17(+0.41%)
Sep 07, 2010 42.11 42.26 41.61 41.70 164 -0.81(-1.91%)
Sep 03, 2010 42.30 42.51 41.93 42.51 1,043,774 +0.54(+1.29%)
Sep 02, 2010 41.71 41.97 41.44 41.97 388 +0.31(+0.74%)
Sep 01, 2010 40.47 41.67 39.96 41.66 1,798,228 +1.81(+4.54%)
Aug 31, 2010 39.84 40.32 39.61 39.85 4,427 -0.36(-0.90%)
Aug 30, 2010 40.51 40.66 40.20 40.21 1,136,556 -0.56(-1.37%)
Aug 27, 2010 40.77 40.80 39.76 40.77 1,980,204 +0.66(+1.65%)
Aug 26, 2010 40.28 40.36 39.90 40.11 1,278,293 +0.01(+0.02%)
Aug 25, 2010 40.16 40.41 39.80 40.10 1,932,790 -0.33(-0.82%)
Aug 24, 2010 40.45 40.80 40.06 40.43 205 -0.72(-1.75%)
Aug 23, 2010 42.15 42.20 41.14 41.15 1,139,097 -0.87(-2.07%)
Aug 20, 2010 41.63 42.08 41.37 42.02 1,281,022 +0.01(+0.02%)
Aug 19, 2010 42.15 42.29 41.82 42.01 205 -0.37(-0.87%)
Aug 18, 2010 42.62 42.64 42.11 42.38 921,777 -0.03(-0.07%)
Aug 17, 2010 42.65 42.88 42.26 42.41 926,497 +0.16(+0.38%)
Aug 16, 2010 41.88 42.62 41.58 42.25 1,177,319 +0.21(+0.50%)
Aug 13, 2010 42.04 42.48 41.90 42.04 1,298,353 -0.45(-1.06%)
Aug 12, 2010 43.44 43.59 42.40 42.49 1,709,576 -1.39(-3.17%)
Aug 11, 2010 45.60 45.66 43.71 43.88 164 -2.56(-5.51%)
Aug 10, 2010 46.22 46.59 45.88 46.44 1,517,808 -0.14(-0.30%)
Aug 09, 2010 46.21 46.63 46.16 46.58 898,372 +0.53(+1.15%)
Aug 06, 2010 46.05 46.17 45.37 46.05 813,709 -0.32(-0.69%)
Aug 05, 2010 45.91 46.44 45.91 46.37 864,896 +0.06(+0.13%)
Aug 04, 2010 46.12 46.35 45.92 46.31 657,694 +0.28(+0.61%)
Aug 03, 2010 46.30 46.58 45.89 46.03 751,603 -0.35(-0.75%)
Aug 02, 2010 46.01 46.57 45.87 46.38 839,644 +1.05(+2.32%)
Jul 30, 2010 45.33 45.52 44.63 45.33 1,010,549 +0.16(+0.35%)
Jul 29, 2010 46.50 46.61 44.86 45.17 1,414,427 -1.13(-2.44%)
Jul 28, 2010 46.30 46.55 46.02 46.30 123 -0.09(-0.19%)
Jul 27, 2010 46.39 47.11 46.28 46.39 164 -0.42(-0.90%)
Jul 26, 2010 46.80 46.90 46.49 46.81 950,263 +0.03(+0.06%)
Jul 23, 2010 46.24 46.92 46.09 46.78 824,971 +0.38(+0.82%)
Jul 22, 2010 45.68 46.50 45.56 46.40 1,124,908 +1.28(+2.84%)
Jul 21, 2010 46.48 46.48 44.92 45.12 1,318,339 -1.06(-2.30%)
Jul 20, 2010 46.18 46.18 45.10 46.18 1,156,922 +0.09(+0.20%)
Jul 19, 2010 45.53 46.21 45.53 46.09 971,792 +0.79(+1.74%)
Jul 16, 2010 45.30 46.47 45.28 45.30 1,101,448 -1.41(-3.02%)
Jul 15, 2010 46.68 46.82 46.07 46.71 1,088,064 +0.01(+0.02%)
Jul 14, 2010 46.72 47.14 46.40 46.70 958,528 -0.31(-0.66%)
Jul 13, 2010 46.28 47.18 46.07 47.01 1,246,205 +1.14(+2.49%)
Jul 12, 2010 45.57 46.10 45.45 45.87 879,764 +0.20(+0.44%)
Jul 09, 2010 45.67 45.73 45.20 45.67 958,799 +0.32(+0.71%)
Jul 08, 2010 45.51 45.97 45.09 45.35 11,700 +0.10(+0.22%)
Jul 07, 2010 43.88 45.28 43.86 45.25 1,166,582 +1.55(+3.55%)
Jul 06, 2010 44.39 44.68 43.42 43.70 118 -0.40(-0.91%)
Jul 02, 2010 44.10 44.85 44.04 44.10 1,339,132 -0.52(-1.17%)
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.