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 (%)
Oct 31, 2008 28.83 30.53 28.60 30.16 1,375,571 +1.55(+5.42%)
Oct 30, 2008 28.81 29.21 28.24 28.61 1,895,143 +0.63(+2.25%)
Oct 29, 2008 30.32 30.32 27.97 27.98 3,134,746 -2.18(-7.23%)
Oct 28, 2008 28.02 30.16 27.48 30.16 1,751,162 +3.01(+11.09%)
Oct 27, 2008 27.22 28.14 26.55 27.15 1,420,540 -0.46(-1.67%)
Oct 24, 2008 25.95 28.23 25.95 27.61 2,031,885 -0.19(-0.68%)
Oct 23, 2008 27.62 28.00 26.13 27.80 3,393,244 +0.24(+0.87%)
Oct 22, 2008 31.19 31.27 26.95 27.56 3,514,445 -4.53(-14.12%)
Oct 21, 2008 32.44 33.15 31.99 32.09 974,867 -0.93(-2.82%)
Oct 20, 2008 31.65 33.02 31.65 33.02 1,012,018 +1.41(+4.46%)
Oct 17, 2008 32.07 33.15 30.62 31.61 1,247,811 -0.92(-2.83%)
Oct 16, 2008 31.41 32.60 29.19 32.53 1,920,582 +1.17(+3.73%)
Oct 15, 2008 32.73 33.05 31.36 31.36 2,471,592 -2.20(-6.56%)
Oct 14, 2008 33.55 37.16 32.55 33.56 1,989,805 +1.09(+3.36%)
Oct 13, 2008 31.06 32.59 29.96 32.47 1,823,000 +2.88(+9.73%)
Oct 10, 2008 29.68 30.89 27.69 29.59 2,170,755 -1.09(-3.55%)
Oct 09, 2008 33.11 33.40 30.68 30.68 1,621,590 -1.86(-5.72%)
Oct 08, 2008 32.40 34.15 32.40 32.54 1,596,382 -0.72(-2.16%)
Oct 07, 2008 35.12 35.48 33.23 33.26 1,710,415 -1.54(-4.43%)
Oct 06, 2008 36.16 36.43 34.18 34.80 1,592,867 -2.11(-5.72%)
Oct 03, 2008 39.00 39.14 36.89 36.91 0 -1.75(-4.53%)
Oct 02, 2008 39.64 40.02 38.66 38.66 796,990 -1.36(-3.40%)
Oct 01, 2008 40.00 40.30 39.31 40.02 1,011,685 -0.17(-0.42%)
Sep 30, 2008 40.10 40.35 38.52 40.19 1,425,679 +0.63(+1.59%)
Sep 29, 2008 41.63 42.16 39.28 39.56 1,080,299 -2.65(-6.28%)
Sep 26, 2008 41.38 42.30 41.38 42.21 0 +0.03(+0.07%)
Sep 25, 2008 41.89 42.64 41.72 42.18 861,074 +0.61(+1.47%)
Sep 24, 2008 41.15 41.87 40.82 41.57 736,927 +0.32(+0.78%)
Sep 23, 2008 42.23 42.89 41.13 41.25 796,531 -0.48(-1.15%)
Sep 22, 2008 42.75 43.47 41.69 41.73 732,935 -1.80(-4.14%)
Sep 19, 2008 41.82 44.81 41.82 43.53 0 +0.91(+2.14%)
Sep 18, 2008 41.77 42.83 40.75 42.62 1,691,832 +1.46(+3.55%)
Sep 17, 2008 42.87 43.93 41.16 41.16 1,299,487 -2.49(-5.70%)
Sep 16, 2008 43.10 44.21 42.71 43.65 1,713,803 -0.15(-0.34%)
Sep 15, 2008 44.02 45.38 43.80 43.80 1,048,247 -1.31(-2.90%)
Sep 12, 2008 44.44 45.39 44.41 45.11 1,067,404 +0.26(+0.58%)
Sep 11, 2008 44.08 44.94 43.78 44.85 887,049 +0.31(+0.70%)
Sep 10, 2008 44.60 44.97 44.06 44.54 1,008,640 +0.42(+0.95%)
Sep 09, 2008 45.63 46.09 44.10 44.12 1,289,743 -1.34(-2.95%)
Sep 08, 2008 45.22 46.08 44.78 45.46 1,216,056 +1.24(+2.80%)
Sep 05, 2008 43.73 44.50 43.67 44.22 0 -0.10(-0.23%)
Sep 04, 2008 45.35 45.35 44.31 44.32 741,179 -1.18(-2.59%)
Sep 03, 2008 45.73 45.98 45.07 45.50 1,408,850 -0.41(-0.89%)
Sep 02, 2008 47.22 48.00 45.80 45.91 1,625,723 -1.12(-2.38%)
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%)
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.