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 (%)
Aug 29, 2008 47.87 47.87 46.92 47.03 0 -1.14(-2.37%)
Aug 28, 2008 47.64 48.67 47.52 48.17 949,643 +0.73(+1.54%)
Aug 27, 2008 46.94 47.84 46.74 47.44 647,372 +0.31(+0.66%)
Aug 26, 2008 47.20 47.38 46.76 47.13 536,843 -0.17(-0.36%)
Aug 25, 2008 47.78 47.95 47.21 47.30 666,992 -0.64(-1.34%)
Aug 22, 2008 47.27 48.00 47.13 47.94 0 +0.67(+1.42%)
Aug 21, 2008 46.00 47.31 46.00 47.27 554,752 +0.59(+1.26%)
Aug 20, 2008 46.54 47.19 46.24 46.68 613,956 +0.13(+0.28%)
Aug 19, 2008 47.61 47.61 46.32 46.55 727,547 -1.06(-2.23%)
Aug 18, 2008 48.32 48.45 47.32 47.61 765,062 -0.86(-1.77%)
Aug 15, 2008 49.02 49.37 48.10 48.47 0 -0.55(-1.12%)
Aug 14, 2008 47.34 49.05 47.10 49.02 1,232,649 +1.32(+2.77%)
Aug 13, 2008 46.50 48.18 46.20 47.70 1,819,310 +1.33(+2.87%)
Aug 12, 2008 45.91 46.50 45.42 46.37 765,167 +0.60(+1.31%)
Aug 11, 2008 46.25 46.92 45.46 45.77 1,122,431 -0.75(-1.61%)
Aug 08, 2008 45.00 46.54 45.00 46.52 748,089 +0.97(+2.13%)
Aug 07, 2008 45.34 46.03 45.34 45.55 1,600,689 -0.20(-0.44%)
Aug 06, 2008 45.94 46.13 44.60 45.75 2,154,144 -2.04(-4.27%)
Aug 05, 2008 47.05 47.79 46.46 47.79 1,069,524 +1.16(+2.49%)
Aug 04, 2008 46.77 47.19 45.82 46.63 834,344 -0.28(-0.60%)
Aug 01, 2008 47.29 47.65 46.48 46.91 1,150,747 -0.46(-0.97%)
Jul 31, 2008 48.00 48.25 47.16 47.37 885,939 -0.76(-1.58%)
Jul 30, 2008 47.40 48.22 47.14 48.13 780,686 +0.97(+2.06%)
Jul 29, 2008 47.16 47.32 45.51 47.16 1,586,005 +1.24(+2.70%)
Jul 28, 2008 46.82 47.03 45.92 45.92 804,647 -0.92(-1.96%)
Jul 25, 2008 47.08 47.28 46.42 46.84 870,854 +0.21(+0.45%)
Jul 24, 2008 48.82 48.82 46.61 46.63 1,491,969 -2.21(-4.52%)
Jul 23, 2008 47.70 48.86 47.21 48.84 1,636,254 +1.29(+2.71%)
Jul 22, 2008 45.72 47.55 45.70 47.55 1,136,961 +1.59(+3.46%)
Jul 21, 2008 46.28 46.33 45.66 45.96 856,956 -0.23(-0.50%)
Jul 18, 2008 46.38 46.59 45.41 46.19 1,143,347 -0.20(-0.43%)
Jul 17, 2008 45.46 46.69 44.97 46.39 1,036,719 +1.08(+2.38%)
Jul 16, 2008 44.08 45.34 43.88 45.31 1,409,069 +1.05(+2.37%)
Jul 15, 2008 43.96 44.85 43.62 44.26 1,609,343 -0.13(-0.29%)
Jul 14, 2008 43.45 45.45 43.44 44.39 3,116,194 -1.99(-4.29%)
Jul 11, 2008 47.10 47.33 46.17 46.38 1,150,319 -1.28(-2.69%)
Jul 10, 2008 47.96 48.31 47.09 47.66 1,500,017 -0.20(-0.42%)
Jul 09, 2008 48.58 48.92 47.78 47.86 1,115,346 -0.77(-1.58%)
Jul 08, 2008 47.66 48.63 47.66 48.63 1,280,186 +0.68(+1.42%)
Jul 07, 2008 47.64 48.83 47.32 47.95 1,475,409 +0.03(+0.06%)
Jul 04, 2008 47.68 48.42 47.56 47.92 718,129 +0.00(+0.00%)
Jul 03, 2008 47.68 48.42 47.56 47.92 718,129 +0.55(+1.16%)
Jul 02, 2008 47.24 47.92 47.02 47.37 1,642,536 +0.17(+0.36%)
Jul 01, 2008 46.57 47.58 46.07 47.20 2,530,492 +0.36(+0.77%)
Jun 30, 2008 47.01 47.03 45.44 46.84 2,119,288 -0.01(-0.02%)
Jun 27, 2008 47.03 47.24 46.42 46.85 1,875,411 -0.16(-0.34%)
Jun 26, 2008 47.42 47.66 46.83 47.01 1,922,984 -1.14(-2.37%)
Jun 25, 2008 47.48 48.48 47.25 48.15 882,308 +0.87(+1.84%)
Jun 24, 2008 47.53 48.00 47.05 47.28 1,954,211 -0.60(-1.25%)
Jun 23, 2008 48.01 48.01 47.47 47.88 1,735,862 +0.10(+0.21%)
Jun 20, 2008 48.03 48.52 46.50 47.78 1,675,767 -0.64(-1.32%)
Jun 19, 2008 47.63 48.52 47.30 48.42 961,642 +0.67(+1.40%)
Jun 18, 2008 47.48 48.06 47.40 47.75 1,324,102 +0.11(+0.23%)
Jun 17, 2008 47.76 48.51 47.57 47.64 1,273,522 +0.01(+0.02%)
Jun 16, 2008 47.34 47.74 47.13 47.63 1,100,976 -0.17(-0.36%)
Jun 13, 2008 47.11 47.98 47.09 47.80 1,768,207 +1.09(+2.33%)
Jun 12, 2008 47.42 47.61 46.71 46.71 2,143,587 -0.65(-1.37%)
Jun 11, 2008 46.92 48.00 46.92 47.36 1,418,565 -0.35(-0.73%)
Jun 10, 2008 47.94 48.38 46.90 47.71 1,256,773 -0.07(-0.15%)
Jun 09, 2008 49.06 49.29 47.12 47.78 1,490,053 -1.14(-2.33%)
Jun 06, 2008 49.83 50.52 48.92 48.92 2,380,787 +0.07(+0.14%)
Jun 05, 2008 48.81 49.51 47.65 48.85 1,037,959 +0.75(+1.56%)
Jun 04, 2008 48.30 48.79 47.95 48.10 2,197,586 -0.49(-1.01%)
Jun 03, 2008 48.46 48.98 48.29 48.59 1,118,961 +0.53(+1.10%)
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.