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 (%)
Feb 28, 2011 48.64 48.76 48.05 48.13 1,215,668 -0.46(-0.95%)
Feb 25, 2011 47.78 48.69 47.45 48.59 1,666,650 +1.11(+2.34%)
Feb 24, 2011 47.43 47.88 47.02 47.48 1,420,295 +0.13(+0.27%)
Feb 23, 2011 47.38 48.04 47.03 47.35 2,346,632 -0.10(-0.21%)
Feb 22, 2011 48.27 48.60 47.41 47.45 1,753,833 -1.49(-3.04%)
Feb 18, 2011 48.57 48.99 47.85 48.94 1,785,173 +0.48(+0.99%)
Feb 17, 2011 47.90 48.90 47.87 48.46 1,969,095 +0.31(+0.64%)
Feb 16, 2011 47.56 48.24 47.53 48.15 1,833,028 +0.77(+1.63%)
Feb 15, 2011 47.58 47.84 47.31 47.38 1,081,632 -0.28(-0.59%)
Feb 14, 2011 47.81 48.07 47.35 47.66 1,986,433 -0.26(-0.54%)
Feb 11, 2011 47.99 48.50 47.70 47.92 2,492,856 -0.18(-0.37%)
Feb 10, 2011 48.10 48.20 47.50 48.10 3,173,715 -0.33(-0.68%)
Feb 09, 2011 56.54 53.11 47.71 48.43 12,456,887 -8.11(-14.34%)
Feb 08, 2011 56.00 56.61 55.89 56.54 1,448,603 +0.33(+0.59%)
Feb 07, 2011 55.77 56.45 55.70 56.21 1,192,444 +0.45(+0.81%)
Feb 04, 2011 55.54 55.81 55.21 55.76 1,356,794 +0.14(+0.25%)
Feb 03, 2011 54.40 55.94 54.10 55.62 2,498,706 +1.02(+1.87%)
Feb 02, 2011 54.00 54.64 53.89 54.60 1,726,357 +0.28(+0.52%)
Feb 01, 2011 53.50 54.47 52.86 54.32 3,794,781 +1.03(+1.93%)
Jan 31, 2011 52.57 53.38 52.25 53.29 1,160,168 +0.84(+1.60%)
Jan 28, 2011 54.13 54.20 52.43 52.45 1,327,882 -1.71(-3.16%)
Jan 27, 2011 53.82 54.26 53.75 54.16 792,412 +0.46(+0.86%)
Jan 26, 2011 53.89 54.00 53.53 53.70 553,279 -0.10(-0.19%)
Jan 25, 2011 53.45 53.82 53.12 53.80 893,508 +0.46(+0.86%)
Jan 24, 2011 53.06 53.80 52.91 53.34 868,410 +0.31(+0.58%)
Jan 21, 2011 53.39 53.48 52.88 53.03 649,884 +0.07(+0.13%)
Jan 20, 2011 52.72 53.05 52.23 52.96 925,298 -0.03(-0.06%)
Jan 19, 2011 53.73 53.85 52.95 52.99 1,116,597 -0.70(-1.30%)
Jan 18, 2011 53.19 54.06 53.18 53.69 1,089,781 +0.53(+1.00%)
Jan 14, 2011 52.53 53.23 52.49 53.16 995,740 +0.50(+0.95%)
Jan 13, 2011 52.62 52.81 52.45 52.66 978,303 +0.12(+0.23%)
Jan 12, 2011 52.47 52.65 52.25 52.54 974,112 +0.36(+0.69%)
Jan 11, 2011 52.00 52.21 51.52 52.18 997,279 +0.27(+0.52%)
Jan 10, 2011 51.79 52.25 51.56 51.91 1,239,555 -0.14(-0.27%)
Jan 07, 2011 51.68 52.11 51.60 52.05 1,209,447 +0.42(+0.81%)
Jan 06, 2011 51.15 51.66 50.98 51.63 1,149,553 +0.58(+1.14%)
Jan 05, 2011 50.63 51.43 50.45 51.05 1,918,850 +0.20(+0.39%)
Jan 04, 2011 50.77 50.88 50.42 50.85 1,306,573 +0.28(+0.55%)
Jan 03, 2011 49.91 50.85 49.80 50.57 1,738,451 +0.97(+1.96%)
Dec 31, 2010 49.53 49.74 49.53 49.60 890,429 +0.00(+0.00%)
Dec 30, 2010 49.44 49.66 49.36 49.60 546,697 +0.14(+0.28%)
Dec 29, 2010 49.60 49.62 49.39 49.46 768,914 -0.04(-0.08%)
Dec 28, 2010 49.47 49.60 49.19 49.50 1,190,999 +0.02(+0.04%)
Dec 27, 2010 48.83 49.51 48.83 49.48 945,764 +0.47(+0.96%)
Dec 23, 2010 48.71 49.05 48.65 49.01 633,098 +0.14(+0.29%)
Dec 22, 2010 48.39 49.08 48.35 48.87 1,251,816 +0.61(+1.26%)
Dec 21, 2010 48.11 48.45 48.07 48.26 1,671,006 +0.32(+0.67%)
Dec 20, 2010 48.56 48.56 47.80 47.94 1,024,342 -0.46(-0.95%)
Dec 17, 2010 48.35 48.66 48.22 48.40 1,329,789 +0.05(+0.10%)
Dec 16, 2010 48.72 48.75 47.94 48.35 1,440,494 -0.30(-0.62%)
Dec 15, 2010 48.91 49.00 48.46 48.65 1,978,176 -0.26(-0.53%)
Dec 14, 2010 47.40 49.09 47.40 48.91 3,388,124 +2.00(+4.26%)
Dec 13, 2010 47.20 47.24 46.90 46.91 870,450 -0.20(-0.42%)
Dec 10, 2010 47.10 47.17 46.89 47.11 879,466 +0.11(+0.23%)
Dec 09, 2010 47.46 47.74 46.95 47.00 785,393 -0.30(-0.63%)
Dec 08, 2010 47.19 47.50 46.77 47.30 902,922 +0.22(+0.47%)
Dec 07, 2010 47.52 47.57 47.07 47.08 784,987 +0.02(+0.04%)
Dec 06, 2010 47.04 47.28 46.80 47.06 718,501 -0.04(-0.08%)
Dec 03, 2010 46.61 47.18 46.61 47.10 804,501 +0.34(+0.73%)
Dec 02, 2010 46.47 47.02 46.35 46.76 1,128,293 +0.30(+0.65%)
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.