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 (%)
Feb 29, 2012 32.37 32.55 31.74 31.76 1,437,441 -0.47(-1.46%)
Feb 28, 2012 32.39 32.54 32.02 32.23 1,406,965 -0.12(-0.37%)
Feb 27, 2012 32.00 32.62 31.65 32.35 1,300,640 +0.26(+0.81%)
Feb 24, 2012 32.29 32.41 31.93 32.09 1,264,727 -0.19(-0.59%)
Feb 23, 2012 31.96 32.31 31.80 32.28 1,499,021 +0.39(+1.22%)
Feb 22, 2012 31.99 32.27 31.78 31.89 1,803,261 -0.08(-0.25%)
Feb 21, 2012 33.10 33.39 31.75 31.97 2,597,979 -1.11(-3.36%)
Feb 17, 2012 33.50 33.58 33.02 33.08 1,920,271 -0.18(-0.54%)
Feb 16, 2012 33.04 33.48 32.41 33.26 1,496,592 +0.29(+0.88%)
Feb 15, 2012 32.91 33.80 32.25 32.97 3,849,937 +0.37(+1.13%)
Feb 14, 2012 32.34 32.76 32.12 32.60 2,230,974 +0.23(+0.71%)
Feb 13, 2012 32.75 32.89 31.88 32.37 2,240,183 -0.10(-0.31%)
Feb 10, 2012 32.48 32.74 32.17 32.47 2,995,999 -0.47(-1.43%)
Feb 09, 2012 31.46 33.42 31.35 32.94 5,633,362 +1.55(+4.94%)
Feb 08, 2012 28.62 33.50 28.62 31.39 13,922,656 +4.91(+18.54%)
Feb 07, 2012 27.17 27.23 26.39 26.48 4,131,402 -0.97(-3.53%)
Feb 06, 2012 27.72 27.72 27.13 27.45 2,755,665 -0.62(-2.21%)
Feb 03, 2012 27.66 28.13 27.60 28.07 1,232,232 +0.81(+2.97%)
Feb 02, 2012 27.29 27.54 27.10 27.26 1,174,063 +0.07(+0.26%)
Feb 01, 2012 26.11 27.44 25.77 27.19 2,114,479 +1.36(+5.27%)
Jan 31, 2012 26.03 26.08 25.41 25.83 1,754,079 -0.10(-0.39%)
Jan 30, 2012 25.91 26.12 25.62 25.93 1,325,491 -0.25(-0.95%)
Jan 27, 2012 25.94 26.28 25.85 26.18 1,037,307 +0.15(+0.58%)
Jan 26, 2012 26.41 26.66 25.88 26.03 1,235,519 -0.29(-1.10%)
Jan 25, 2012 26.10 26.41 25.71 26.32 1,137,048 +0.23(+0.88%)
Jan 24, 2012 26.13 26.28 25.75 26.09 1,391,329 -0.20(-0.76%)
Jan 23, 2012 26.15 26.56 25.96 26.29 1,210,949 +0.19(+0.73%)
Jan 20, 2012 26.13 26.27 25.88 26.10 1,256,421 +0.01(+0.04%)
Jan 19, 2012 25.50 26.29 25.43 26.09 1,582,612 +0.57(+2.23%)
Jan 18, 2012 24.76 25.57 24.56 25.52 1,591,521 +0.83(+3.36%)
Jan 17, 2012 24.46 24.95 24.41 24.69 1,659,213 +0.54(+2.24%)
Jan 13, 2012 24.65 24.68 24.09 24.15 1,281,030 -0.73(-2.93%)
Jan 12, 2012 24.59 24.93 24.19 24.88 2,000,173 +0.30(+1.22%)
Jan 11, 2012 24.39 24.66 24.20 24.58 1,381,067 +0.17(+0.70%)
Jan 10, 2012 23.85 24.51 23.68 24.41 2,259,554 +1.04(+4.45%)
Jan 09, 2012 23.69 23.83 23.27 23.37 2,256,927 -0.16(-0.68%)
Jan 06, 2012 24.31 24.46 23.48 23.53 2,982,959 -0.78(-3.21%)
Jan 05, 2012 24.43 24.88 24.16 24.31 3,002,847 -0.18(-0.73%)
Jan 04, 2012 24.42 24.51 24.01 24.49 2,101,854 +0.79(+3.33%)
Dec 30, 2011 23.84 23.88 23.66 23.70 1,604,961 +0.02(+0.08%)
Dec 29, 2011 23.87 23.91 23.43 23.68 1,930,480 -0.08(-0.34%)
Dec 28, 2011 24.17 24.39 23.51 23.76 2,583,956 -0.34(-1.41%)
Dec 27, 2011 24.57 24.99 23.93 24.10 2,928,498 -2.38(-8.99%)
Dec 23, 2011 26.40 26.58 26.26 26.48 931,010 +0.81(+3.16%)
Dec 21, 2011 26.27 26.38 25.14 25.67 2,146,151 -0.82(-3.10%)
Dec 20, 2011 25.48 26.60 25.42 26.49 1,685,669 +1.49(+5.96%)
Dec 19, 2011 25.92 26.19 24.90 25.00 2,137,857 -0.93(-3.59%)
Dec 16, 2011 25.74 26.09 25.66 25.93 3,012,568 +0.47(+1.85%)
Dec 15, 2011 25.31 25.63 25.28 25.46 2,679,952 +0.53(+2.13%)
Dec 14, 2011 24.91 25.07 24.60 24.93 2,851,903 +0.00(+0.00%)
Dec 13, 2011 25.47 25.82 24.70 24.93 2,034,367 -0.31(-1.23%)
Dec 12, 2011 25.67 26.06 25.06 25.24 2,288,224 -0.71(-2.74%)
Dec 09, 2011 25.14 26.25 25.03 25.95 2,009,346 +0.93(+3.72%)
Dec 08, 2011 25.18 25.43 24.99 25.02 3,277,424 -0.52(-2.04%)
Dec 07, 2011 25.13 25.70 24.92 25.54 1,993,304 +0.20(+0.79%)
Dec 06, 2011 25.71 25.71 25.07 25.34 1,677,629 -0.29(-1.13%)
Dec 05, 2011 25.10 25.70 24.90 25.63 3,067,859 +0.96(+3.89%)
Dec 02, 2011 24.88 25.15 24.56 24.67 1,741,706 -0.05(-0.20%)
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.