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 31, 2013 42.11 42.35 41.73 41.80 1,120,775 -0.43(-1.02%)
Jan 30, 2013 42.64 42.77 42.15 42.23 1,200,771 -0.36(-0.85%)
Jan 29, 2013 42.53 42.66 41.93 42.59 1,366,945 -0.01(-0.02%)
Jan 28, 2013 42.47 42.71 42.39 42.60 1,140,332 +0.16(+0.38%)
Jan 25, 2013 42.31 42.56 41.47 42.44 1,377,618 +0.02(+0.05%)
Jan 24, 2013 41.80 42.75 41.70 42.42 1,351,170 +0.37(+0.88%)
Jan 23, 2013 42.20 42.39 41.60 42.05 1,000,083 -0.21(-0.50%)
Jan 22, 2013 42.60 42.78 42.01 42.26 1,607,802 +0.39(+0.93%)
Jan 18, 2013 41.80 41.87 41.19 41.87 894,170 +0.11(+0.26%)
Jan 17, 2013 41.86 41.92 41.67 41.76 1,352,368 +0.12(+0.29%)
Jan 16, 2013 41.78 41.88 41.59 41.64 1,292,924 -0.37(-0.88%)
Jan 15, 2013 41.71 42.01 41.57 42.01 754,535 +0.01(+0.02%)
Jan 14, 2013 41.78 42.30 41.35 42.00 1,222,463 +0.05(+0.12%)
Jan 11, 2013 41.81 42.00 41.61 41.95 1,035,997 +0.27(+0.65%)
Jan 10, 2013 41.28 41.69 41.00 41.68 1,095,802 +0.59(+1.44%)
Jan 09, 2013 40.80 41.60 40.69 41.09 1,867,702 +0.71(+1.76%)
Jan 08, 2013 41.22 41.22 40.33 40.38 1,817,010 -0.84(-2.04%)
Jan 07, 2013 41.36 41.52 41.05 41.22 1,042,622 -0.44(-1.06%)
Jan 04, 2013 41.57 41.86 41.28 41.66 1,026,765 +0.09(+0.22%)
Jan 03, 2013 41.51 41.84 41.32 41.57 1,488,944 +0.07(+0.17%)
Jan 02, 2013 41.19 41.51 40.00 41.50 1,589,949 +1.50(+3.75%)
Dec 31, 2012 39.06 40.13 39.02 40.00 1,598,056 +0.96(+2.46%)
Dec 28, 2012 38.90 39.51 38.89 39.04 1,062,896 -0.20(-0.51%)
Dec 27, 2012 39.18 39.55 38.80 39.24 1,552,287 +0.01(+0.03%)
Dec 26, 2012 39.25 39.69 38.97 39.23 945,032 -0.01(-0.03%)
Dec 24, 2012 39.07 39.44 39.03 39.24 571,007 +0.19(+0.49%)
Dec 21, 2012 39.42 39.42 38.88 39.05 2,512,379 -0.86(-2.15%)
Dec 20, 2012 39.99 40.13 39.48 39.91 2,801,690 -0.14(-0.35%)
Dec 19, 2012 40.27 40.51 40.04 40.05 1,023,075 -0.18(-0.45%)
Dec 18, 2012 40.53 40.63 39.89 40.23 2,322,701 -0.35(-0.86%)
Dec 17, 2012 39.47 40.58 39.30 40.58 1,792,102 +0.98(+2.47%)
Dec 14, 2012 39.44 39.84 39.35 39.60 1,022,553 -0.22(-0.55%)
Dec 13, 2012 39.71 40.10 39.62 39.82 1,343,754 -0.02(-0.05%)
Dec 12, 2012 39.43 39.93 39.43 39.84 2,496,739 +0.56(+1.43%)
Dec 11, 2012 39.29 39.50 39.02 39.28 2,205,477 +0.17(+0.43%)
Dec 10, 2012 38.70 39.17 38.70 39.11 1,278,700 +0.24(+0.62%)
Dec 07, 2012 38.90 38.97 38.40 38.87 1,852,606 +0.10(+0.26%)
Dec 06, 2012 38.43 38.77 37.61 38.77 2,326,902 +0.17(+0.44%)
Dec 05, 2012 38.58 38.88 38.34 38.60 3,020,578 +0.11(+0.29%)
Dec 04, 2012 39.35 39.74 37.99 38.49 2,978,857 +0.43(+1.13%)
Nov 30, 2012 38.40 38.48 37.88 38.06 1,158,699 -0.36(-0.94%)
Nov 29, 2012 38.34 38.68 38.29 38.42 934,248 +0.21(+0.55%)
Nov 28, 2012 37.31 38.28 37.11 38.21 1,117,952 +0.62(+1.65%)
Nov 27, 2012 37.72 38.14 37.56 37.59 1,798,058 -0.20(-0.53%)
Nov 26, 2012 37.68 37.82 37.48 37.79 740,511 -0.11(-0.29%)
Nov 23, 2012 36.96 37.91 36.81 37.90 713,440 +1.04(+2.82%)
Nov 21, 2012 36.91 37.21 36.65 36.86 774,803 -0.05(-0.14%)
Nov 20, 2012 35.91 37.07 35.67 36.91 2,212,000 +1.00(+2.78%)
Nov 19, 2012 35.47 36.43 35.47 35.91 1,643,844 +1.44(+4.18%)
Nov 16, 2012 34.46 34.50 34.17 34.47 1,937,731 +0.04(+0.12%)
Nov 15, 2012 34.84 34.88 34.35 34.43 1,857,289 -0.37(-1.06%)
Nov 14, 2012 35.30 35.50 34.65 34.80 1,493,613 -0.42(-1.19%)
Nov 13, 2012 35.00 35.48 34.90 35.22 1,016,072 -0.02(-0.06%)
Nov 12, 2012 35.29 35.47 35.12 35.24 1,029,304 +0.02(+0.06%)
Nov 09, 2012 35.27 35.55 35.03 35.22 1,371,910 -0.11(-0.31%)
Nov 08, 2012 35.63 36.07 35.33 35.33 1,098,135 -0.47(-1.31%)
Nov 07, 2012 36.58 36.74 35.48 35.80 2,273,643 -1.00(-2.72%)
Nov 06, 2012 34.61 37.80 31.46 36.80 7,401,452 +5.34(+16.97%)
Nov 05, 2012 30.97 31.68 30.83 31.46 1,889,681 +0.34(+1.09%)
Nov 02, 2012 31.40 31.40 30.89 31.12 1,231,353 -0.01(-0.03%)
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.