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, 2006 55.66 55.90 55.09 55.55 889,300 -0.10(-0.18%)
Mar 30, 2006 55.80 56.68 55.29 55.65 936,500 +0.03(+0.05%)
Mar 29, 2006 55.00 55.95 54.32 55.62 1,158,400 +0.25(+0.45%)
Mar 28, 2006 56.67 56.67 55.17 55.37 1,066,000 -1.60(-2.81%)
Mar 27, 2006 56.53 57.41 56.06 56.97 712,300 +0.40(+0.71%)
Mar 24, 2006 56.14 56.57 55.83 56.57 589,200 +0.23(+0.41%)
Mar 23, 2006 56.44 56.55 55.39 56.34 724,000 -0.40(-0.70%)
Mar 22, 2006 55.90 56.80 55.20 56.74 900,600 +0.36(+0.64%)
Mar 21, 2006 57.26 57.26 56.17 56.38 861,000 -0.74(-1.30%)
Mar 20, 2006 56.67 57.21 56.23 57.12 1,050,300 +0.22(+0.39%)
Mar 17, 2006 56.75 57.28 56.46 56.90 1,288,200 +0.40(+0.71%)
Mar 16, 2006 57.51 57.60 56.33 56.50 1,029,100 -0.98(-1.70%)
Mar 15, 2006 57.15 59.09 57.00 57.48 3,584,700 +0.58(+1.02%)
Mar 14, 2006 55.85 57.08 55.60 56.90 1,453,800 +0.90(+1.61%)
Mar 13, 2006 55.30 56.14 55.07 56.00 1,236,400 +0.15(+0.27%)
Mar 10, 2006 53.63 55.90 53.45 55.85 1,752,500 +2.47(+4.63%)
Mar 09, 2006 53.80 54.02 52.95 53.38 1,063,900 -0.57(-1.06%)
Mar 08, 2006 53.85 54.07 53.35 53.95 1,471,900 +0.01(+0.02%)
Mar 07, 2006 54.84 54.97 53.84 53.94 1,021,700 -0.68(-1.24%)
Mar 06, 2006 54.25 55.18 53.86 54.62 993,500 +0.34(+0.63%)
Mar 03, 2006 54.38 55.05 54.28 54.28 1,035,800 -0.32(-0.59%)
Mar 02, 2006 54.66 54.94 54.25 54.60 903,700 -0.06(-0.11%)
Mar 01, 2006 54.40 54.99 54.25 54.66 876,900 +0.32(+0.59%)
Feb 28, 2006 54.70 54.71 53.70 54.34 1,625,000 -0.36(-0.66%)
Feb 27, 2006 53.90 54.93 53.84 54.70 1,741,900 +0.91(+1.69%)
Feb 24, 2006 53.37 53.98 53.07 53.79 802,300 +0.41(+0.77%)
Feb 23, 2006 54.35 54.40 53.15 53.38 826,000 -1.02(-1.87%)
Feb 22, 2006 54.60 54.70 53.81 54.40 1,209,600 +0.21(+0.39%)
Feb 21, 2006 53.90 54.30 53.30 54.19 1,559,000 +0.48(+0.89%)
Feb 17, 2006 53.30 54.08 53.27 53.71 1,305,000 +0.32(+0.60%)
Feb 16, 2006 53.28 53.45 52.64 53.39 1,141,300 +0.20(+0.38%)
Feb 15, 2006 52.10 53.38 48.01 53.19 1,527,400 +0.89(+1.70%)
Feb 14, 2006 52.30 52.40 51.43 52.30 1,014,900 +0.24(+0.46%)
Feb 13, 2006 51.37 52.18 51.00 52.06 1,171,100 +0.72(+1.40%)
Feb 10, 2006 50.10 51.45 49.90 51.34 1,142,900 +1.07(+2.13%)
Feb 09, 2006 51.32 51.35 50.12 50.27 1,014,900 -1.28(-2.48%)
Feb 08, 2006 50.90 51.60 49.14 51.55 2,147,800 +2.23(+4.52%)
Feb 07, 2006 50.24 50.35 49.25 49.32 1,068,300 -0.82(-1.64%)
Feb 06, 2006 50.40 50.46 49.40 50.14 915,700 -0.29(-0.58%)
Feb 03, 2006 50.95 51.35 50.30 50.43 1,107,800 -0.87(-1.70%)
Feb 02, 2006 51.29 51.65 50.76 51.30 1,123,400 +0.01(+0.02%)
Feb 01, 2006 50.68 51.45 50.53 51.29 747,400 +0.59(+1.16%)
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%)
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.