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, 2012 38.40 38.48 37.88 38.06 1,158,699 -0.36(-0.94%)
Nov 29, 2012 38.34 38.68 38.29 38.42 934,248 +0.21(+0.55%)
Nov 28, 2012 37.31 38.28 37.11 38.21 1,117,952 +0.62(+1.65%)
Nov 27, 2012 37.72 38.14 37.56 37.59 1,798,058 -0.20(-0.53%)
Nov 26, 2012 37.68 37.82 37.48 37.79 740,511 -0.11(-0.29%)
Nov 23, 2012 36.96 37.91 36.81 37.90 713,440 +1.04(+2.82%)
Nov 21, 2012 36.91 37.21 36.65 36.86 774,803 -0.05(-0.14%)
Nov 20, 2012 35.91 37.07 35.67 36.91 2,212,000 +1.00(+2.78%)
Nov 19, 2012 35.47 36.43 35.47 35.91 1,643,844 +1.44(+4.18%)
Nov 16, 2012 34.46 34.50 34.17 34.47 1,937,731 +0.04(+0.12%)
Nov 15, 2012 34.84 34.88 34.35 34.43 1,857,289 -0.37(-1.06%)
Nov 14, 2012 35.30 35.50 34.65 34.80 1,493,613 -0.42(-1.19%)
Nov 13, 2012 35.00 35.48 34.90 35.22 1,016,072 -0.02(-0.06%)
Nov 12, 2012 35.29 35.47 35.12 35.24 1,029,304 +0.02(+0.06%)
Nov 09, 2012 35.27 35.55 35.03 35.22 1,371,910 -0.11(-0.31%)
Nov 08, 2012 35.63 36.07 35.33 35.33 1,098,135 -0.47(-1.31%)
Nov 07, 2012 36.58 36.74 35.48 35.80 2,273,643 -1.00(-2.72%)
Nov 06, 2012 34.61 37.80 31.46 36.80 7,401,452 +5.34(+16.97%)
Nov 05, 2012 30.97 31.68 30.83 31.46 1,889,681 +0.34(+1.09%)
Nov 02, 2012 31.40 31.40 30.89 31.12 1,231,353 -0.01(-0.03%)
Nov 01, 2012 30.53 31.19 30.53 31.13 1,399,012 +0.68(+2.23%)
Oct 31, 2012 30.70 30.70 30.15 30.45 953,971 -0.14(-0.46%)
Oct 26, 2012 30.59 30.59 30.59 30.59 1,481,000 -0.15(-0.49%)
Oct 25, 2012 31.01 31.14 30.51 30.74 573,152 -0.04(-0.13%)
Oct 24, 2012 31.27 31.32 30.75 30.78 758,340 -0.39(-1.25%)
Oct 23, 2012 31.40 31.48 30.87 31.17 1,103,516 -0.29(-0.92%)
Oct 19, 2012 31.98 32.06 31.30 31.46 1,176,878 -0.64(-1.99%)
Oct 18, 2012 32.37 32.41 31.93 32.10 542,382 -0.32(-0.99%)
Oct 17, 2012 32.25 32.59 32.02 32.42 603,267 +0.18(+0.56%)
Oct 16, 2012 31.89 32.31 31.85 32.24 942,226 +0.49(+1.54%)
Oct 15, 2012 31.50 31.78 31.25 31.75 824,346 +0.33(+1.05%)
Oct 12, 2012 31.62 31.67 31.27 31.42 588,154 -0.13(-0.41%)
Oct 11, 2012 31.51 31.75 31.20 31.55 1,143,670 +0.22(+0.70%)
Oct 10, 2012 31.24 31.46 31.14 31.33 1,066,711 +0.05(+0.16%)
Oct 09, 2012 31.84 31.91 31.01 31.28 991,255 -0.65(-2.04%)
Oct 08, 2012 31.73 32.02 31.49 31.93 1,233,729 +0.05(+0.16%)
Oct 05, 2012 32.00 32.22 31.80 31.88 776,323 +0.08(+0.25%)
Oct 04, 2012 31.84 31.93 31.57 31.80 1,146,565 +0.02(+0.06%)
Oct 03, 2012 32.00 32.22 31.66 31.78 1,160,093 -0.02(-0.06%)
Oct 02, 2012 31.87 32.08 31.44 31.80 1,598,674 +0.06(+0.19%)
Oct 01, 2012 32.33 32.50 31.70 31.74 1,466,259 -0.47(-1.46%)
Sep 28, 2012 32.09 32.47 31.96 32.21 1,394,285 -0.01(-0.03%)
Sep 27, 2012 32.12 32.31 31.89 32.22 2,021,419 +0.29(+0.91%)
Sep 26, 2012 32.09 32.20 31.76 31.93 1,527,861 -0.06(-0.19%)
Sep 25, 2012 32.99 33.05 31.98 31.99 1,543,360 -0.86(-2.62%)
Sep 24, 2012 33.03 33.20 32.82 32.85 1,062,877 -0.23(-0.70%)
Sep 21, 2012 33.28 33.47 33.04 33.08 1,281,783 +0.02(+0.06%)
Sep 20, 2012 33.09 33.17 32.43 33.06 1,646,598 -0.48(-1.43%)
Sep 19, 2012 33.72 33.77 33.38 33.54 1,277,694 -0.15(-0.45%)
Sep 18, 2012 34.34 34.62 33.60 33.69 1,705,059 -0.49(-1.43%)
Sep 17, 2012 34.56 34.66 33.93 34.18 1,278,853 -0.50(-1.44%)
Sep 14, 2012 33.53 34.74 33.39 34.68 2,227,539 +1.13(+3.37%)
Sep 13, 2012 33.02 33.84 33.02 33.55 3,617,261 +0.49(+1.48%)
Sep 12, 2012 32.93 33.19 32.75 33.06 1,791,944 +0.16(+0.49%)
Sep 11, 2012 33.25 33.30 32.78 32.90 1,634,226 -0.19(-0.57%)
Sep 10, 2012 32.82 33.96 32.78 33.09 2,909,117 +0.05(+0.15%)
Sep 07, 2012 32.79 33.21 32.67 33.04 1,868,154 +0.29(+0.89%)
Sep 06, 2012 32.50 32.93 32.32 32.75 1,635,796 +0.39(+1.21%)
Sep 05, 2012 31.97 32.40 31.87 32.36 1,177,598 +0.40(+1.25%)
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.