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, 2011 27.18 27.50 26.80 26.85 1,559,238 -0.78(-2.82%)
Sep 29, 2011 27.63 28.24 27.07 27.63 1,851,201 +0.59(+2.18%)
Sep 28, 2011 28.04 28.09 27.00 27.04 1,957,164 -0.83(-2.98%)
Sep 27, 2011 27.94 28.69 27.69 27.87 1,899,998 +0.65(+2.39%)
Sep 26, 2011 26.37 27.26 26.11 27.22 2,223,909 +1.18(+4.53%)
Sep 23, 2011 25.69 26.32 25.60 26.04 2,158,207 +0.01(+0.04%)
Sep 22, 2011 26.04 26.45 25.67 26.03 3,680,415 -0.93(-3.45%)
Sep 21, 2011 28.20 28.46 26.91 26.96 1,494,330 -1.18(-4.19%)
Sep 20, 2011 28.61 29.11 28.12 28.14 1,789,937 -0.47(-1.64%)
Sep 19, 2011 28.73 28.92 28.18 28.61 1,382,911 -0.67(-2.29%)
Sep 16, 2011 29.11 29.52 28.96 29.28 1,839,652 +0.44(+1.53%)
Sep 15, 2011 28.63 28.87 28.33 28.84 1,919,729 +0.54(+1.91%)
Sep 14, 2011 28.39 28.65 27.93 28.30 2,106,938 +0.12(+0.43%)
Sep 13, 2011 28.05 28.47 27.85 28.18 1,561,976 +0.28(+1.00%)
Sep 12, 2011 27.30 27.95 27.09 27.90 1,710,566 +0.27(+0.98%)
Sep 09, 2011 28.06 28.21 27.40 27.63 1,929,860 -0.80(-2.81%)
Sep 08, 2011 28.98 29.15 28.28 28.43 2,133,653 -0.78(-2.67%)
Sep 07, 2011 28.03 29.21 27.90 29.21 1,795,813 +1.56(+5.64%)
Sep 06, 2011 27.91 27.91 26.74 27.65 3,209,051 -0.94(-3.29%)
Sep 02, 2011 29.54 29.60 28.50 28.59 1,680,836 -1.33(-4.45%)
Sep 01, 2011 30.65 30.83 29.91 29.92 2,615,130 -0.74(-2.41%)
Aug 31, 2011 31.08 31.28 30.53 30.66 1,893,386 -0.18(-0.58%)
Aug 30, 2011 30.22 31.05 29.96 30.84 2,083,383 +0.45(+1.48%)
Aug 29, 2011 29.35 30.44 29.29 30.39 5,851,212 +1.56(+5.41%)
Aug 26, 2011 28.20 29.19 27.73 28.83 3,722,944 +0.50(+1.76%)
Aug 25, 2011 29.49 29.68 28.25 28.33 3,792,112 -1.01(-3.44%)
Aug 24, 2011 29.02 29.70 28.78 29.34 2,340,607 +0.32(+1.10%)
Aug 23, 2011 27.76 29.02 27.67 29.02 2,003,975 +1.30(+4.69%)
Aug 22, 2011 27.44 28.09 27.44 27.72 2,765,272 +0.80(+2.97%)
Aug 19, 2011 27.91 28.08 26.82 26.92 4,209,940 -1.36(-4.81%)
Aug 18, 2011 28.76 28.91 27.99 28.28 5,185,086 -1.41(-4.75%)
Aug 17, 2011 30.04 30.40 29.55 29.69 1,443,564 -0.23(-0.77%)
Aug 16, 2011 29.77 30.18 29.44 29.92 2,073,042 -0.15(-0.50%)
Aug 15, 2011 29.49 30.10 29.29 30.07 2,233,361 +0.83(+2.84%)
Aug 12, 2011 29.15 29.71 29.02 29.24 3,111,157 -0.12(-0.41%)
Aug 11, 2011 28.26 29.54 28.05 29.36 5,794,136 +1.12(+3.97%)
Aug 10, 2011 30.32 30.35 26.31 28.24 11,442,853 -3.73(-11.67%)
Aug 09, 2011 32.73 32.00 29.95 31.97 5,011,033 +1.13(+3.66%)
Aug 08, 2011 32.73 33.53 30.82 30.84 8,551,780 -2.65(-7.91%)
Aug 05, 2011 33.26 33.63 32.11 33.49 6,192,430 +0.59(+1.79%)
Aug 04, 2011 33.14 33.20 32.50 32.90 4,862,542 -0.84(-2.49%)
Aug 03, 2011 33.79 33.88 33.00 33.74 3,229,496 -0.26(-0.76%)
Aug 02, 2011 34.10 34.38 33.60 34.00 2,693,580 -0.44(-1.28%)
Aug 01, 2011 35.55 35.68 34.08 34.44 2,582,029 -0.84(-2.38%)
Jul 29, 2011 35.05 35.62 34.89 35.28 2,166,813 -0.06(-0.17%)
Jul 28, 2011 35.58 35.82 35.31 35.34 1,965,193 -0.17(-0.48%)
Jul 27, 2011 36.50 36.56 35.43 35.51 1,865,210 -1.18(-3.22%)
Jul 26, 2011 36.84 37.00 36.59 36.69 1,226,055 -0.19(-0.52%)
Jul 25, 2011 36.81 37.18 36.34 36.88 1,908,637 -1.05(-2.77%)
Jul 22, 2011 37.82 37.99 37.67 37.93 760,191 +0.05(+0.13%)
Jul 21, 2011 37.35 38.08 37.17 37.88 1,210,838 +0.71(+1.91%)
Jul 20, 2011 37.13 37.34 36.90 37.17 951,217 +0.21(+0.57%)
Jul 19, 2011 36.60 37.04 36.50 36.96 1,362,717 +0.69(+1.90%)
Jul 18, 2011 36.52 36.64 36.06 36.27 2,069,827 -0.38(-1.04%)
Jul 15, 2011 36.90 36.90 36.35 36.65 1,820,120 -0.07(-0.19%)
Jul 14, 2011 37.06 37.50 36.68 36.72 1,760,759 -0.09(-0.24%)
Jul 13, 2011 37.16 37.31 36.78 36.81 1,464,491 -0.20(-0.54%)
Jul 12, 2011 37.05 37.28 36.78 37.01 1,826,899 -0.11(-0.30%)
Jul 11, 2011 37.39 37.48 37.00 37.12 1,344,524 -0.70(-1.85%)
Jul 08, 2011 37.86 37.97 37.32 37.82 1,155,136 -0.45(-1.18%)
Jul 07, 2011 38.37 38.41 38.10 38.27 1,536,282 +0.20(+0.53%)
Jul 06, 2011 38.00 38.41 37.88 38.07 927,840 -0.02(-0.05%)
Jul 05, 2011 38.24 38.33 37.76 38.09 1,237,781 -0.27(-0.70%)
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.