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 30, 2012 30.54 30.65 29.83 29.94 1,438,995 -0.34(-1.12%)
Mar 29, 2012 30.21 30.36 29.68 30.28 1,074,087 -0.24(-0.79%)
Mar 28, 2012 31.13 31.13 30.31 30.52 848,865 -0.59(-1.90%)
Mar 27, 2012 31.11 31.44 30.82 31.11 1,347,678 +0.03(+0.10%)
Mar 26, 2012 31.05 31.25 30.82 31.08 1,691,223 +0.39(+1.27%)
Mar 23, 2012 30.35 30.77 30.22 30.69 1,392,121 +0.28(+0.92%)
Mar 22, 2012 30.51 30.56 30.22 30.41 1,265,861 -0.45(-1.46%)
Mar 21, 2012 30.43 31.02 30.34 30.86 1,370,285 +0.39(+1.28%)
Mar 20, 2012 31.21 31.21 30.40 30.47 1,818,354 -1.04(-3.30%)
Mar 19, 2012 31.39 31.96 31.14 31.51 1,809,338 -0.09(-0.28%)
Mar 16, 2012 32.15 32.38 31.44 31.60 2,108,059 -0.50(-1.56%)
Mar 15, 2012 31.07 32.13 30.90 32.10 1,605,841 +1.03(+3.32%)
Mar 14, 2012 31.50 31.61 30.97 31.07 1,241,886 -0.38(-1.21%)
Mar 13, 2012 31.45 31.59 31.21 31.45 1,809,099 +0.30(+0.96%)
Mar 12, 2012 31.47 31.90 31.06 31.15 1,499,739 -0.32(-1.02%)
Mar 09, 2012 31.42 31.72 31.22 31.47 1,269,772 +0.18(+0.58%)
Mar 08, 2012 31.31 31.48 31.07 31.29 1,064,682 +0.36(+1.16%)
Mar 07, 2012 31.18 31.20 30.87 30.93 1,186,325 -0.08(-0.26%)
Mar 06, 2012 31.47 31.59 30.87 31.01 1,946,879 -0.92(-2.88%)
Mar 05, 2012 32.23 32.78 31.66 31.93 2,107,188 +0.61(+1.95%)
Mar 02, 2012 31.88 32.20 31.32 31.32 1,276,795 -0.53(-1.66%)
Mar 01, 2012 31.99 32.11 31.66 31.85 1,179,960 +0.09(+0.28%)
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%)
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.