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%)
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.