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, 2009 48.39 49.00 48.08 48.17 849,546 -0.31(-0.64%)
Jul 30, 2009 48.27 49.07 47.89 48.48 1,211,137 +0.53(+1.11%)
Jul 29, 2009 47.66 48.14 47.45 47.95 1,169,802 +0.23(+0.48%)
Jul 28, 2009 46.87 47.91 46.76 47.72 1,099,817 +0.91(+1.94%)
Jul 27, 2009 46.84 46.90 46.38 46.81 762,733 -0.02(-0.04%)
Jul 24, 2009 46.60 47.00 46.35 46.83 687,933 -0.23(-0.49%)
Jul 23, 2009 46.38 47.06 46.06 47.06 1,070,279 +0.63(+1.36%)
Jul 22, 2009 46.00 46.83 46.00 46.43 788,857 -0.24(-0.51%)
Jul 21, 2009 46.41 46.71 45.90 46.67 1,099,471 +0.70(+1.52%)
Jul 20, 2009 45.57 46.00 45.44 45.97 697,640 +0.58(+1.28%)
Jul 17, 2009 45.36 45.47 44.93 45.39 705,729 -0.03(-0.07%)
Jul 16, 2009 44.34 45.53 44.22 45.42 814,029 +0.84(+1.88%)
Jul 15, 2009 43.59 44.58 43.28 44.58 1,274,391 +0.85(+1.94%)
Jul 14, 2009 43.40 43.74 43.12 43.73 633,892 +0.28(+0.64%)
Jul 13, 2009 42.62 43.45 42.59 43.45 684,069 +0.78(+1.83%)
Jul 10, 2009 42.43 42.89 42.23 42.67 1,004,699 +0.01(+0.02%)
Jul 09, 2009 42.54 42.87 42.08 42.66 828,620 +0.48(+1.14%)
Jul 08, 2009 42.72 43.04 41.68 42.18 1,379,431 -0.53(-1.24%)
Jul 07, 2009 43.72 43.72 42.67 42.71 945,081 -0.98(-2.24%)
Jul 06, 2009 43.80 43.94 43.22 43.69 854,936 -0.11(-0.25%)
Jul 02, 2009 44.50 44.50 43.76 43.80 1,167,797 -0.90(-2.01%)
Jul 01, 2009 44.46 44.89 43.98 44.70 1,006,205 +0.40(+0.90%)
Jun 30, 2009 44.13 44.51 43.56 44.30 1,189,391 +0.20(+0.45%)
Jun 29, 2009 43.58 44.19 43.27 44.10 683,033 +0.47(+1.08%)
Jun 26, 2009 43.19 43.78 42.86 43.63 885,307 +0.32(+0.74%)
Jun 25, 2009 43.00 43.39 42.95 43.31 806,947 +0.25(+0.58%)
Jun 24, 2009 43.02 43.55 42.75 43.06 1,081,204 +0.48(+1.13%)
Jun 23, 2009 42.97 42.97 42.35 42.58 804,199 -0.10(-0.23%)
Jun 22, 2009 43.72 43.85 42.61 42.68 1,074,717 -1.21(-2.76%)
Jun 19, 2009 44.91 45.10 43.60 43.89 1,646,702 -0.80(-1.79%)
Jun 18, 2009 44.60 44.95 43.88 44.69 971,182 +0.26(+0.59%)
Jun 17, 2009 43.69 44.59 43.45 44.43 1,101,939 +0.77(+1.76%)
Jun 16, 2009 44.54 44.54 43.46 43.66 962,868 -0.62(-1.40%)
Jun 15, 2009 44.51 44.76 43.66 44.28 1,115,272 -0.71(-1.58%)
Jun 12, 2009 45.06 45.12 44.09 44.99 1,133,822 +0.35(+0.78%)
Jun 11, 2009 44.06 45.16 44.00 44.64 1,322,352 +0.62(+1.41%)
Jun 10, 2009 44.00 44.31 43.24 44.02 804,542 +0.33(+0.76%)
Jun 09, 2009 44.05 44.26 43.52 43.69 800,225 -0.14(-0.32%)
Jun 08, 2009 43.58 44.16 43.21 43.83 641,319 -0.10(-0.23%)
Jun 05, 2009 43.94 44.53 43.69 43.93 980,957 +0.21(+0.48%)
Jun 04, 2009 43.42 43.83 43.10 43.72 669,785 +0.39(+0.90%)
Jun 03, 2009 43.77 43.77 42.74 43.33 840,124 -0.51(-1.16%)
Jun 02, 2009 43.97 44.34 43.48 43.84 1,422,793 -0.31(-0.70%)
Jun 01, 2009 42.65 44.25 42.65 44.15 1,260,535 +1.69(+3.98%)
May 29, 2009 41.71 42.54 41.46 42.46 1,231,705 +0.67(+1.60%)
May 28, 2009 42.45 42.49 41.16 41.79 1,132,398 -0.06(-0.14%)
May 27, 2009 41.97 42.63 41.62 41.85 1,424,457 -0.27(-0.64%)
May 26, 2009 39.79 42.27 39.79 42.12 1,832,258 +2.36(+5.94%)
May 22, 2009 39.95 40.06 39.55 39.76 1,113,418 -0.19(-0.48%)
May 21, 2009 38.40 40.31 37.90 39.95 3,920,183 +2.80(+7.54%)
May 20, 2009 37.34 38.00 37.00 37.15 1,251,732 +0.03(+0.08%)
May 19, 2009 37.11 37.49 36.81 37.12 669,864 -0.09(-0.24%)
May 18, 2009 36.54 37.21 36.32 37.21 733,569 +0.92(+2.54%)
May 15, 2009 36.47 36.74 36.14 36.29 885,403 -0.18(-0.49%)
May 14, 2009 36.22 36.73 36.11 36.47 661,498 +0.32(+0.89%)
May 13, 2009 37.01 37.01 36.04 36.15 812,174 -1.25(-3.34%)
May 12, 2009 37.76 37.78 36.93 37.40 680,994 -0.12(-0.32%)
May 11, 2009 37.09 37.95 36.73 37.52 778,696 +0.04(+0.11%)
May 08, 2009 37.85 38.19 37.14 37.48 1,077,670 -0.11(-0.29%)
May 07, 2009 38.45 38.54 37.42 37.59 1,134,853 -0.62(-1.62%)
May 06, 2009 38.13 38.36 37.84 38.21 677,171 +0.42(+1.11%)
May 05, 2009 37.88 37.92 37.50 37.79 950,817 -0.08(-0.21%)
May 04, 2009 37.40 38.01 36.75 37.87 1,425,794 +0.77(+2.08%)
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.