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 (%)
Oct 29, 2010 49.23 49.53 48.93 49.05 1,064,541 -0.28(-0.57%)
Oct 28, 2010 49.37 49.58 48.84 49.33 789,380 +0.26(+0.53%)
Oct 27, 2010 49.13 49.20 48.69 49.07 929,716 -0.44(-0.89%)
Oct 25, 2010 49.98 49.98 49.32 49.51 1,060,509 -0.28(-0.56%)
Oct 22, 2010 49.41 49.82 49.34 49.79 656,128 +0.41(+0.83%)
Oct 21, 2010 49.55 50.00 48.87 49.38 716,094 +0.05(+0.10%)
Oct 20, 2010 49.06 49.62 49.00 49.33 967,621 +0.38(+0.78%)
Oct 19, 2010 49.28 49.40 48.62 48.95 1,294,051 -1.06(-2.12%)
Oct 18, 2010 49.59 50.01 49.09 50.01 1,821,429 +0.62(+1.26%)
Oct 15, 2010 47.37 49.78 47.18 49.39 3,459,625 +2.41(+5.13%)
Oct 14, 2010 47.59 47.62 46.81 46.98 1,223,692 -0.60(-1.26%)
Oct 13, 2010 47.31 47.85 47.14 47.58 1,119,889 +0.57(+1.21%)
Oct 12, 2010 46.53 47.14 46.23 47.01 891,517 +0.41(+0.88%)
Oct 11, 2010 46.38 46.91 46.26 46.60 618,335 +0.23(+0.50%)
Oct 08, 2010 46.37 46.48 45.83 46.37 929,745 +0.47(+1.02%)
Oct 07, 2010 46.25 46.35 45.59 45.90 707,620 -0.13(-0.28%)
Oct 06, 2010 46.34 46.34 45.70 46.03 850,007 -0.37(-0.80%)
Oct 05, 2010 45.69 46.52 45.69 46.40 1,216,312 +1.05(+2.32%)
Oct 04, 2010 45.72 45.80 45.16 45.35 914,915 -0.38(-0.83%)
Oct 01, 2010 45.73 46.81 45.65 45.73 1,676,512 -0.27(-0.58%)
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%)
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.