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 (%)
Jul 31, 2007 56.90 56.97 55.62 55.68 2,112,500 -0.37(-0.66%)
Jul 30, 2007 56.48 56.86 55.60 56.05 1,942,098 -0.50(-0.88%)
Jul 27, 2007 57.72 57.82 56.22 56.55 2,231,094 -1.30(-2.25%)
Jul 26, 2007 60.28 60.37 57.08 57.85 2,645,651 -3.09(-5.07%)
Jul 25, 2007 61.55 62.08 60.48 60.94 1,676,044 -0.15(-0.25%)
Jul 24, 2007 61.00 62.39 60.95 61.09 1,735,762 -0.32(-0.52%)
Jul 23, 2007 61.32 62.06 61.18 61.41 1,633,900 +0.03(+0.05%)
Jul 20, 2007 61.79 62.25 61.20 61.38 1,243,600 -0.41(-0.66%)
Jul 19, 2007 61.94 62.09 61.42 61.79 1,128,400 +0.17(+0.28%)
Jul 18, 2007 61.46 61.77 60.49 61.62 1,503,900 +0.04(+0.06%)
Jul 17, 2007 60.08 62.03 59.94 61.58 2,613,700 +1.33(+2.21%)
Jul 16, 2007 59.66 60.38 59.66 60.25 1,068,500 +0.09(+0.15%)
Jul 13, 2007 60.39 60.39 59.79 60.16 1,162,800 -0.29(-0.48%)
Jul 12, 2007 59.99 60.45 59.80 60.45 1,296,100 +0.65(+1.09%)
Jul 11, 2007 59.54 59.84 59.13 59.80 1,297,100 +0.25(+0.42%)
Jul 10, 2007 63.76 63.76 59.55 59.55 1,535,600 -1.76(-2.87%)
Jul 09, 2007 59.50 61.31 59.50 61.31 2,121,000 +1.64(+2.75%)
Jul 06, 2007 59.65 59.78 59.35 59.67 1,044,409 +0.02(+0.03%)
Jul 05, 2007 59.14 59.69 59.05 59.65 1,705,500 +0.67(+1.14%)
Jul 03, 2007 59.30 59.39 58.81 58.98 601,800 -0.29(-0.49%)
Jul 02, 2007 59.16 59.65 58.86 59.27 1,314,300 +0.12(+0.20%)
Jun 29, 2007 59.95 59.99 58.96 59.15 1,536,999 -0.15(-0.25%)
Jun 28, 2007 59.36 60.00 59.16 59.30 1,389,000 -0.06(-0.10%)
Jun 27, 2007 58.21 59.45 58.01 59.36 1,779,400 +1.15(+1.98%)
Jun 26, 2007 58.76 58.95 58.06 58.21 2,086,025 -0.55(-0.94%)
Jun 25, 2007 57.45 59.68 57.45 58.76 2,475,676 +1.21(+2.10%)
Jun 22, 2007 57.50 58.00 57.30 57.55 1,581,900 -0.09(-0.16%)
Jun 21, 2007 57.40 58.17 57.31 57.64 1,924,300 +0.24(+0.42%)
Jun 20, 2007 57.09 58.42 56.38 57.40 3,496,200 +0.19(+0.33%)
Jun 19, 2007 55.38 57.70 55.31 57.21 3,872,600 +1.98(+3.59%)
Jun 18, 2007 55.19 55.92 55.13 55.23 1,124,800 +0.08(+0.15%)
Jun 15, 2007 55.09 55.45 54.85 55.15 1,675,800 +0.30(+0.55%)
Jun 14, 2007 54.49 55.68 54.20 54.85 1,683,200 -1.18(-2.11%)
Jun 13, 2007 54.59 56.10 54.46 56.03 1,708,300 +1.29(+2.36%)
Jun 12, 2007 55.50 55.75 54.74 54.74 1,197,000 -0.86(-1.55%)
Jun 11, 2007 55.75 55.77 55.33 55.60 1,166,200 -0.38(-0.68%)
Jun 08, 2007 55.36 55.98 55.00 55.98 824,900 +0.58(+1.05%)
Jun 07, 2007 55.48 56.13 55.19 55.40 1,425,700 -0.22(-0.40%)
Jun 06, 2007 56.90 56.90 55.57 55.62 1,291,200 -1.34(-2.35%)
Jun 05, 2007 56.02 57.21 55.97 56.96 1,898,600 +0.63(+1.12%)
Jun 04, 2007 55.58 56.60 55.40 56.33 1,381,800 +0.28(+0.50%)
Jun 01, 2007 55.40 56.77 55.17 56.05 1,379,124 +0.65(+1.17%)
May 31, 2007 55.85 56.02 54.96 55.40 1,854,600 -1.28(-2.26%)
May 30, 2007 55.50 56.76 55.10 56.68 1,598,600 +0.72(+1.29%)
May 29, 2007 56.65 56.65 55.30 55.96 1,679,710 -0.53(-0.94%)
May 25, 2007 55.64 56.68 55.25 56.49 1,145,300 +0.70(+1.25%)
May 24, 2007 56.44 56.90 55.79 55.79 1,199,572 -0.26(-0.46%)
May 23, 2007 57.74 57.80 54.64 56.05 3,318,701 -1.69(-2.93%)
May 22, 2007 57.40 58.15 56.98 57.74 2,419,900 +0.68(+1.19%)
May 21, 2007 57.41 59.13 54.08 57.06 1,834,211 -0.27(-0.47%)
May 18, 2007 56.86 57.42 56.71 57.33 1,605,100 +0.46(+0.81%)
May 17, 2007 57.80 57.47 56.82 56.87 1,454,200 -0.65(-1.13%)
May 16, 2007 56.11 58.35 55.54 57.52 4,210,300 +1.40(+2.49%)
May 15, 2007 55.85 56.64 55.52 56.12 1,932,000 +0.20(+0.36%)
May 14, 2007 56.15 56.74 55.75 55.92 2,194,366 -0.51(-0.90%)
May 11, 2007 54.94 56.43 54.74 56.43 1,903,474 +1.60(+2.92%)
May 10, 2007 55.59 55.79 54.83 54.83 1,222,500 -0.86(-1.54%)
May 09, 2007 54.89 55.81 54.59 55.69 1,553,600 +0.80(+1.46%)
May 08, 2007 55.59 56.38 54.71 54.89 2,007,600 -0.79(-1.42%)
May 07, 2007 55.47 56.00 54.65 55.68 1,497,372 +0.02(+0.04%)
May 04, 2007 55.56 55.73 54.87 55.66 1,224,146 +0.10(+0.18%)
May 03, 2007 55.99 56.00 55.16 55.56 1,479,460 -0.29(-0.52%)
May 02, 2007 55.91 56.25 55.48 55.85 968,203 -0.37(-0.66%)
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.