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 (%)
Jan 30, 2009 37.01 37.94 36.44 36.84 0 +0.02(+0.05%)
Jan 29, 2009 38.36 38.47 36.68 36.82 1,559,215 -1.64(-4.26%)
Jan 28, 2009 38.32 38.84 38.05 38.46 1,150,042 +0.66(+1.75%)
Jan 27, 2009 36.67 38.12 36.67 37.80 1,273,267 +1.11(+3.03%)
Jan 26, 2009 36.20 37.36 36.16 36.69 1,242,893 +0.74(+2.06%)
Jan 23, 2009 35.99 36.25 35.41 35.95 1,656,058 -0.74(-2.02%)
Jan 22, 2009 35.96 37.44 35.59 36.69 1,624,981 +0.03(+0.08%)
Jan 21, 2009 35.65 36.82 35.07 36.66 1,564,608 +1.47(+4.18%)
Jan 20, 2009 36.12 37.06 35.03 35.19 2,053,908 -1.79(-4.84%)
Jan 16, 2009 37.22 37.22 35.89 36.98 1,658,766 +0.32(+0.87%)
Jan 15, 2009 35.75 36.99 35.11 36.66 1,922,048 +0.96(+2.69%)
Jan 14, 2009 36.93 37.01 35.31 35.70 2,248,051 -1.62(-4.34%)
Jan 13, 2009 36.11 37.63 36.05 37.32 2,287,087 +1.26(+3.49%)
Jan 12, 2009 36.50 36.77 35.74 36.06 1,517,395 -0.30(-0.83%)
Jan 09, 2009 36.85 36.92 36.00 36.36 2,374,819 -0.43(-1.17%)
Jan 08, 2009 37.64 37.64 36.60 36.79 3,128,878 -1.10(-2.90%)
Jan 07, 2009 39.22 39.22 37.17 37.89 4,474,777 -1.64(-4.15%)
Jan 06, 2009 37.90 39.89 37.40 39.53 3,888,214 +1.97(+5.24%)
Jan 05, 2009 36.72 37.88 36.59 37.56 2,582,118 +0.46(+1.24%)
Jan 02, 2009 35.47 37.42 35.04 37.10 0 +1.96(+5.58%)
Jan 01, 2009 33.98 35.35 33.98 35.14 0 +0.00(+0.00%)
Dec 31, 2008 33.98 35.35 33.98 35.14 1,148,522 +1.24(+3.66%)
Dec 30, 2008 33.68 34.18 33.06 33.90 2,187,658 +0.57(+1.71%)
Dec 29, 2008 32.45 33.33 32.22 33.33 2,921,105 +0.88(+2.71%)
Dec 26, 2008 31.98 32.47 31.71 32.45 2,415,463 +0.63(+1.98%)
Dec 24, 2008 31.75 31.98 31.22 31.82 584,918 +0.30(+0.95%)
Dec 23, 2008 33.31 33.36 30.98 31.52 1,818,001 -1.22(-3.73%)
Dec 22, 2008 33.18 33.55 32.06 32.74 932,515 -0.41(-1.24%)
Dec 19, 2008 33.94 34.89 33.09 33.15 2,100,774 -0.60(-1.78%)
Dec 18, 2008 32.91 34.15 32.77 33.75 1,364,429 +0.98(+2.99%)
Dec 17, 2008 31.99 33.40 31.65 32.77 1,268,265 +0.38(+1.17%)
Dec 16, 2008 31.45 32.39 30.84 32.39 1,264,973 +1.28(+4.11%)
Dec 15, 2008 31.33 32.00 30.51 31.11 916,901 -0.22(-0.70%)
Dec 12, 2008 29.70 31.33 29.13 31.33 0 +0.95(+3.13%)
Dec 11, 2008 30.24 31.39 29.90 30.38 1,266,873 -0.14(-0.46%)
Dec 10, 2008 30.18 31.13 29.55 30.52 831,219 +0.61(+2.04%)
Dec 09, 2008 30.08 30.49 29.62 29.91 1,767,451 -0.32(-1.06%)
Dec 08, 2008 29.43 30.67 29.43 30.23 1,311,941 +1.40(+4.86%)
Dec 05, 2008 27.22 29.06 26.41 28.83 1,396,505 +1.29(+4.68%)
Dec 04, 2008 28.12 29.04 27.01 27.54 1,172,967 -0.98(-3.44%)
Dec 03, 2008 27.72 28.69 26.56 28.52 1,643,406 +0.86(+3.11%)
Dec 02, 2008 25.89 27.74 25.83 27.66 2,132,327 +2.18(+8.56%)
Dec 01, 2008 27.31 27.58 25.48 25.48 1,135,596 -2.38(-8.54%)
Nov 28, 2008 26.82 27.90 26.73 27.86 1,377,205 +0.85(+3.15%)
Nov 26, 2008 26.44 27.19 26.15 27.01 2,210,126 +0.06(+0.22%)
Nov 25, 2008 27.01 27.43 26.07 26.95 2,044,979 +0.36(+1.35%)
Nov 24, 2008 26.42 27.03 25.55 26.59 1,977,983 +0.59(+2.27%)
Nov 21, 2008 24.23 26.00 23.93 26.00 1,951,061 +1.59(+6.51%)
Nov 20, 2008 26.11 26.41 24.23 24.41 2,517,731 -1.80(-6.87%)
Nov 19, 2008 27.88 28.59 26.19 26.21 1,217,089 -1.74(-6.23%)
Nov 18, 2008 27.75 28.57 26.96 27.95 1,401,894 +0.11(+0.40%)
Nov 17, 2008 28.13 28.70 27.44 27.84 1,214,376 -0.69(-2.42%)
Nov 14, 2008 30.01 30.28 28.40 28.53 0 -2.05(-6.70%)
Nov 13, 2008 27.57 30.58 27.21 30.58 2,149,774 +2.61(+9.33%)
Nov 12, 2008 28.88 29.56 27.87 27.97 1,171,469 -1.46(-4.96%)
Nov 11, 2008 30.07 30.49 28.90 29.43 1,127,837 -1.07(-3.51%)
Nov 10, 2008 31.31 31.93 29.86 30.50 1,465,487 -0.22(-0.72%)
Nov 07, 2008 30.10 31.46 29.78 30.72 1,202,427 +0.94(+3.16%)
Nov 06, 2008 30.78 31.36 29.58 29.78 1,797,790 -1.28(-4.12%)
Nov 05, 2008 32.60 32.78 31.00 31.06 1,195,394 -1.92(-5.82%)
Nov 04, 2008 32.30 33.03 31.70 32.98 2,131,369 +1.28(+4.04%)
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.