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 (%)
Nov 30, 2011 23.74 24.49 23.50 24.43 3,229,919 +1.13(+4.85%)
Nov 29, 2011 23.46 23.54 23.16 23.30 4,467,792 -0.04(-0.17%)
Nov 28, 2011 23.77 23.88 23.13 23.34 3,079,365 +0.41(+1.79%)
Nov 25, 2011 22.98 23.15 22.80 22.93 1,312,382 -0.07(-0.30%)
Nov 23, 2011 24.27 24.30 22.97 23.00 3,771,495 -1.49(-6.08%)
Nov 22, 2011 24.66 24.83 24.20 24.49 2,813,356 -0.35(-1.41%)
Nov 21, 2011 24.80 25.08 24.52 24.84 2,991,444 -0.37(-1.47%)
Nov 18, 2011 25.22 25.35 24.65 25.21 2,533,890 +0.06(+0.24%)
Nov 17, 2011 25.70 25.84 24.99 25.15 2,172,387 -0.67(-2.59%)
Nov 16, 2011 25.99 26.88 25.79 25.82 2,546,385 -0.50(-1.90%)
Nov 15, 2011 25.35 27.10 25.05 26.32 6,578,363 +0.86(+3.38%)
Nov 14, 2011 26.24 26.24 25.22 25.46 2,360,345 -1.02(-3.85%)
Nov 11, 2011 26.02 26.66 25.79 26.48 4,118,205 +1.24(+4.91%)
Nov 10, 2011 27.37 27.83 24.92 25.24 6,601,675 -2.66(-9.53%)
Nov 09, 2011 29.30 30.29 27.80 27.90 5,111,887 -5.07(-15.38%)
Nov 08, 2011 32.60 33.00 32.14 32.97 1,693,734 +0.69(+2.14%)
Nov 07, 2011 32.30 32.71 31.90 32.28 1,375,207 -0.12(-0.37%)
Nov 04, 2011 32.04 32.62 31.67 32.40 1,586,688 +0.00(+0.00%)
Nov 03, 2011 30.70 32.48 30.54 32.40 2,177,665 +2.06(+6.79%)
Nov 02, 2011 30.52 30.79 30.06 30.34 1,234,893 +0.42(+1.40%)
Nov 01, 2011 30.44 30.64 29.72 29.92 1,907,501 -1.54(-4.90%)
Oct 31, 2011 32.07 32.29 31.42 31.46 1,478,767 -0.98(-3.02%)
Oct 28, 2011 32.37 32.89 32.09 32.44 1,731,540 -0.37(-1.13%)
Oct 27, 2011 31.63 33.12 31.44 32.81 2,283,035 +2.19(+7.15%)
Oct 26, 2011 30.60 30.76 29.78 30.62 1,101,710 +0.43(+1.42%)
Oct 25, 2011 30.84 30.88 30.12 30.19 1,359,837 -0.71(-2.30%)
Oct 24, 2011 30.23 30.97 30.00 30.90 1,679,445 +0.87(+2.90%)
Oct 21, 2011 29.68 30.42 29.62 30.03 1,309,333 +0.76(+2.60%)
Oct 20, 2011 29.34 29.53 28.48 29.27 1,380,697 -0.09(-0.31%)
Oct 19, 2011 30.20 30.22 29.24 29.36 1,334,908 -0.75(-2.49%)
Oct 18, 2011 29.59 30.32 28.98 30.11 1,468,473 +0.52(+1.76%)
Oct 17, 2011 30.44 30.44 29.50 29.59 1,268,643 -1.01(-3.30%)
Oct 14, 2011 30.54 30.76 30.35 30.60 1,169,090 +0.54(+1.80%)
Oct 13, 2011 30.14 30.24 29.72 30.06 1,289,688 -0.34(-1.12%)
Oct 12, 2011 30.18 30.89 30.18 30.40 1,470,220 +0.58(+1.95%)
Oct 11, 2011 29.52 30.15 29.45 29.82 1,035,043 +0.07(+0.24%)
Oct 10, 2011 29.21 29.75 29.14 29.75 1,396,759 +1.16(+4.06%)
Oct 07, 2011 29.14 29.29 28.22 28.59 1,615,987 -0.33(-1.14%)
Oct 06, 2011 28.62 28.97 28.51 28.92 1,394,358 +0.83(+2.95%)
Oct 05, 2011 27.40 28.22 27.13 28.09 2,199,838 +0.72(+2.63%)
Oct 04, 2011 26.14 27.42 26.06 27.37 2,606,122 +0.77(+2.89%)
Oct 03, 2011 26.83 27.06 26.44 26.60 3,892,791 -0.25(-0.93%)
Sep 30, 2011 27.18 27.50 26.80 26.85 1,559,238 -0.78(-2.82%)
Sep 29, 2011 27.63 28.24 27.07 27.63 1,851,201 +0.59(+2.18%)
Sep 28, 2011 28.04 28.09 27.00 27.04 1,957,164 -0.83(-2.98%)
Sep 27, 2011 27.94 28.69 27.69 27.87 1,899,998 +0.65(+2.39%)
Sep 26, 2011 26.37 27.26 26.11 27.22 2,223,909 +1.18(+4.53%)
Sep 23, 2011 25.69 26.32 25.60 26.04 2,158,207 +0.01(+0.04%)
Sep 22, 2011 26.04 26.45 25.67 26.03 3,680,415 -0.93(-3.45%)
Sep 21, 2011 28.20 28.46 26.91 26.96 1,494,330 -1.18(-4.19%)
Sep 20, 2011 28.61 29.11 28.12 28.14 1,789,937 -0.47(-1.64%)
Sep 19, 2011 28.73 28.92 28.18 28.61 1,382,911 -0.67(-2.29%)
Sep 16, 2011 29.11 29.52 28.96 29.28 1,839,652 +0.44(+1.53%)
Sep 15, 2011 28.63 28.87 28.33 28.84 1,919,729 +0.54(+1.91%)
Sep 14, 2011 28.39 28.65 27.93 28.30 2,106,938 +0.12(+0.43%)
Sep 13, 2011 28.05 28.47 27.85 28.18 1,561,976 +0.28(+1.00%)
Sep 12, 2011 27.30 27.95 27.09 27.90 1,710,566 +0.27(+0.98%)
Sep 09, 2011 28.06 28.21 27.40 27.63 1,929,860 -0.80(-2.81%)
Sep 08, 2011 28.98 29.15 28.28 28.43 2,133,653 -0.78(-2.67%)
Sep 07, 2011 28.03 29.21 27.90 29.21 1,795,813 +1.56(+5.64%)
Sep 06, 2011 27.91 27.91 26.74 27.65 3,209,051 -0.94(-3.29%)
Sep 02, 2011 29.54 29.60 28.50 28.59 1,680,836 -1.33(-4.45%)
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.