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, 2008 40.07 42.84 40.07 42.32 2,928,258 +1.69(+4.16%)
Jan 30, 2008 40.42 41.52 40.42 40.63 1,574,638 -0.04(-0.10%)
Jan 29, 2008 39.93 40.86 39.93 40.67 1,250,300 +0.78(+1.96%)
Jan 28, 2008 39.82 39.89 39.00 39.89 1,510,775 +0.24(+0.61%)
Jan 25, 2008 39.61 40.14 39.43 39.65 1,913,100 +0.45(+1.15%)
Jan 24, 2008 38.73 39.23 37.98 39.20 2,488,656 +0.71(+1.84%)
Jan 23, 2008 37.53 38.57 36.91 38.49 3,858,389 -0.12(-0.31%)
Jan 22, 2008 37.49 39.32 37.49 38.61 2,940,936 -0.71(-1.81%)
Jan 21, 2008 39.28 41.25 38.75 39.32 0 +0.00(+0.00%)
Jan 18, 2008 39.28 41.25 38.75 39.32 2,770,966 +0.44(+1.13%)
Jan 17, 2008 39.29 39.50 38.65 38.88 2,934,957 -0.37(-0.94%)
Jan 16, 2008 38.85 40.07 38.85 39.25 2,391,343 +0.14(+0.36%)
Jan 15, 2008 40.02 40.17 39.00 39.11 2,400,700 -1.56(-3.84%)
Jan 14, 2008 41.38 41.85 39.91 40.67 1,633,200 -0.46(-1.12%)
Jan 11, 2008 40.95 41.47 40.90 41.13 2,101,900 -0.32(-0.77%)
Jan 10, 2008 40.40 41.79 40.09 41.45 2,878,298 +0.83(+2.04%)
Jan 09, 2008 42.07 42.34 39.98 40.62 4,080,950 -1.52(-3.61%)
Jan 08, 2008 43.77 43.99 41.93 42.14 2,806,547 -1.62(-3.70%)
Jan 07, 2008 44.36 44.37 43.56 43.76 1,888,400 -0.28(-0.64%)
Jan 04, 2008 44.83 45.17 44.02 44.04 2,174,163 -1.15(-2.54%)
Jan 03, 2008 48.03 48.10 45.04 45.19 3,156,000 -2.26(-4.76%)
Jan 02, 2008 49.34 49.50 47.28 47.45 1,847,900 -2.02(-4.08%)
Jan 01, 2008 49.58 49.90 49.21 49.47 0 +0.00(+0.00%)
Dec 31, 2007 49.58 49.90 49.21 49.47 1,027,856 -0.37(-0.74%)
Dec 28, 2007 50.39 50.39 49.56 49.84 1,019,052 +0.23(+0.46%)
Dec 27, 2007 51.06 51.52 49.48 49.61 1,109,687 -1.00(-1.98%)
Dec 26, 2007 52.12 52.50 50.55 50.61 1,046,100 -1.51(-2.90%)
Dec 24, 2007 51.69 52.42 51.58 52.12 445,969 +0.26(+0.50%)
Dec 21, 2007 51.50 52.85 51.38 51.86 1,825,675 +1.08(+2.13%)
Dec 20, 2007 51.00 51.46 49.93 50.78 1,388,300 +0.13(+0.26%)
Dec 19, 2007 51.52 51.81 50.65 50.65 1,129,244 -0.76(-1.48%)
Dec 18, 2007 51.27 51.66 50.80 51.41 1,317,800 +0.58(+1.14%)
Dec 17, 2007 51.41 51.97 50.80 50.83 1,401,500 -0.70(-1.36%)
Dec 14, 2007 52.26 52.51 51.44 51.53 1,738,283 -1.00(-1.90%)
Dec 13, 2007 52.23 52.79 52.10 52.53 792,450 -0.06(-0.11%)
Dec 12, 2007 53.79 54.00 51.85 52.59 1,094,933 -0.08(-0.15%)
Dec 11, 2007 53.79 54.39 52.56 52.67 938,703 -1.14(-2.12%)
Dec 10, 2007 53.71 54.10 53.45 53.81 599,500 +0.18(+0.34%)
Dec 07, 2007 53.64 55.25 53.24 53.63 779,025 -0.01(-0.02%)
Dec 06, 2007 53.20 53.64 52.60 53.64 956,347 +0.42(+0.79%)
Dec 05, 2007 51.91 53.25 51.80 53.22 1,131,100 +1.48(+2.86%)
Dec 04, 2007 52.14 52.85 51.15 51.74 1,789,783 -0.72(-1.37%)
Dec 03, 2007 52.50 53.36 52.34 52.46 1,112,708 -0.36(-0.68%)
Nov 30, 2007 53.35 53.35 52.49 52.82 1,064,900 +0.21(+0.40%)
Nov 29, 2007 51.90 52.85 51.81 52.61 882,718 +0.40(+0.77%)
Nov 28, 2007 51.56 52.23 51.30 52.21 1,238,600 +0.86(+1.67%)
Nov 27, 2007 50.59 51.43 50.52 51.35 1,117,813 +0.97(+1.93%)
Nov 26, 2007 51.43 51.54 50.29 50.38 1,303,865 -0.94(-1.83%)
Nov 23, 2007 51.57 51.61 50.63 51.32 690,017 +0.19(+0.37%)
Nov 21, 2007 51.31 51.95 51.05 51.13 955,300 -0.71(-1.37%)
Nov 20, 2007 51.75 52.55 50.74 51.84 1,711,300 +0.32(+0.62%)
Nov 19, 2007 51.95 52.17 51.39 51.52 1,445,682 -0.48(-0.92%)
Nov 16, 2007 52.14 52.56 51.37 52.00 1,148,116 +0.11(+0.21%)
Nov 15, 2007 52.52 53.22 51.77 51.89 1,217,280 -0.99(-1.87%)
Nov 14, 2007 54.07 54.07 52.76 52.88 1,348,665 -0.76(-1.42%)
Nov 13, 2007 52.70 53.65 52.36 53.64 979,500 +1.39(+2.66%)
Nov 12, 2007 52.86 53.75 52.01 52.25 1,206,500 -0.91(-1.71%)
Nov 09, 2007 53.39 53.90 53.00 53.16 1,206,300 -0.57(-1.06%)
Nov 08, 2007 53.88 54.42 52.75 53.73 1,594,558 -0.10(-0.19%)
Nov 07, 2007 55.45 55.80 53.70 53.83 1,201,000 -2.07(-3.70%)
Nov 06, 2007 55.25 56.10 54.79 55.90 1,217,700 +0.69(+1.25%)
Nov 05, 2007 56.14 56.41 55.07 55.21 1,011,471 -1.08(-1.92%)
Nov 02, 2007 56.82 57.37 55.44 56.29 1,241,500 -0.40(-0.71%)
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.