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 (%)
Apr 30, 2009 38.25 38.34 36.82 36.96 1,683,142 -1.55(-4.02%)
Apr 29, 2009 37.58 38.82 37.55 38.51 779,501 +1.27(+3.41%)
Apr 28, 2009 36.69 37.54 36.61 37.24 742,588 +0.30(+0.81%)
Apr 27, 2009 36.63 37.34 36.56 36.94 1,024,811 -0.13(-0.35%)
Apr 24, 2009 37.02 37.44 36.77 37.07 912,457 +0.23(+0.62%)
Apr 23, 2009 36.76 36.95 35.95 36.84 856,250 -0.01(-0.03%)
Apr 22, 2009 36.86 37.66 36.57 36.85 878,438 -0.27(-0.73%)
Apr 21, 2009 36.65 37.34 36.63 37.12 785,814 +0.29(+0.79%)
Apr 20, 2009 37.46 37.53 36.76 36.83 838,492 -1.15(-3.03%)
Apr 17, 2009 37.58 38.34 37.50 37.98 1,538,101 +0.42(+1.12%)
Apr 16, 2009 37.17 37.86 37.14 37.56 1,709,379 +0.32(+0.86%)
Apr 15, 2009 37.89 37.89 36.99 37.24 1,053,695 -0.48(-1.27%)
Apr 14, 2009 38.12 38.50 37.60 37.72 663,002 -0.70(-1.82%)
Apr 13, 2009 38.68 38.93 37.91 38.42 923,986 -0.66(-1.69%)
Apr 09, 2009 38.50 39.10 38.22 39.08 1,009,735 +1.06(+2.79%)
Apr 08, 2009 37.36 38.43 37.36 38.02 1,275,985 -0.81(-2.09%)
Apr 07, 2009 39.31 39.57 38.06 38.83 1,298,377 -0.94(-2.36%)
Apr 06, 2009 40.51 40.51 39.14 39.77 1,100,702 -0.38(-0.95%)
Apr 03, 2009 39.17 40.25 39.14 40.15 1,341,807 +0.91(+2.32%)
Apr 02, 2009 38.38 39.63 37.93 39.24 1,398,881 +1.66(+4.42%)
Apr 01, 2009 36.39 37.71 36.06 37.58 928,589 +0.74(+2.01%)
Mar 31, 2009 36.82 37.49 36.52 36.84 920,166 +0.16(+0.44%)
Mar 30, 2009 35.75 36.70 34.82 36.68 1,156,769 -1.12(-2.96%)
Mar 26, 2009 36.98 38.12 36.80 37.80 1,172,752 +1.08(+2.94%)
Mar 25, 2009 36.60 37.17 35.85 36.72 1,000,292 +0.25(+0.69%)
Mar 24, 2009 36.93 37.44 36.43 36.47 1,018,693 -0.92(-2.46%)
Mar 23, 2009 36.41 37.39 36.38 37.39 1,323,607 +2.50(+7.17%)
Mar 20, 2009 35.56 36.00 34.81 34.89 1,389,452 -0.53(-1.50%)
Mar 19, 2009 36.09 36.25 35.31 35.42 1,240,493 -0.73(-2.02%)
Mar 18, 2009 35.37 36.51 35.00 36.15 1,261,741 +0.85(+2.41%)
Mar 17, 2009 34.54 35.30 34.16 35.30 952,713 +0.92(+2.68%)
Mar 16, 2009 35.70 35.70 34.31 34.38 1,835,168 -1.01(-2.85%)
Mar 13, 2009 35.12 35.47 34.72 35.39 0 +0.32(+0.91%)
Mar 12, 2009 33.15 35.14 33.15 35.07 2,017,959 +1.79(+5.38%)
Mar 11, 2009 32.87 33.56 32.40 33.28 2,028,767 +0.69(+2.12%)
Mar 10, 2009 31.90 32.63 31.11 32.59 2,786,887 +0.51(+1.59%)
Mar 09, 2009 32.42 33.06 31.90 32.08 2,254,479 -0.76(-2.31%)
Mar 06, 2009 34.14 34.80 32.41 32.84 0 -1.34(-3.92%)
Mar 05, 2009 35.54 35.97 33.94 34.18 1,811,366 -2.05(-5.66%)
Mar 04, 2009 34.46 36.84 34.40 36.23 3,017,858 +2.04(+5.97%)
Mar 02, 2009 34.10 34.71 33.98 34.19 2,471,325 -0.55(-1.58%)
Feb 27, 2009 34.09 35.44 33.40 34.74 0 +0.29(+0.84%)
Feb 26, 2009 35.47 35.55 34.36 34.45 1,614,515 -0.57(-1.63%)
Feb 25, 2009 35.72 35.83 34.52 35.02 1,763,591 -0.91(-2.53%)
Feb 24, 2009 35.55 36.14 34.78 35.93 1,454,419 +0.75(+2.13%)
Feb 23, 2009 36.78 37.41 35.09 35.18 1,670,811 -1.46(-3.98%)
Feb 20, 2009 36.16 37.08 36.14 36.64 1,206,157 -0.21(-0.57%)
Feb 19, 2009 37.88 38.56 36.69 36.85 1,220,631 -1.03(-2.72%)
Feb 18, 2009 38.14 38.30 37.68 37.88 1,317,549 -0.08(-0.21%)
Feb 17, 2009 38.66 38.85 37.83 37.96 1,619,059 -1.62(-4.09%)
Feb 13, 2009 39.71 40.42 39.55 39.58 1,341,719 -0.13(-0.33%)
Feb 12, 2009 39.61 40.88 38.82 39.71 2,070,988 -0.58(-1.44%)
Feb 11, 2009 39.90 40.68 39.06 40.29 1,878,587 +1.47(+3.79%)
Feb 10, 2009 40.23 40.69 38.43 38.82 1,484,496 -1.45(-3.60%)
Feb 09, 2009 40.47 40.48 39.52 40.27 881,415 -0.14(-0.35%)
Feb 06, 2009 38.83 40.48 38.70 40.41 2,077,935 +1.62(+4.18%)
Feb 05, 2009 37.77 39.02 37.49 38.79 1,550,762 +0.79(+2.08%)
Feb 04, 2009 38.61 39.05 37.90 38.00 2,039,497 -0.47(-1.22%)
Feb 03, 2009 36.94 38.59 36.90 38.47 1,515,898 +0.83(+2.21%)
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.