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 26, 2010 51.34 51.86 51.09 51.79 939,982 +0.39(+0.76%)
Feb 25, 2010 51.22 51.50 50.72 51.40 821,901 -0.50(-0.96%)
Feb 24, 2010 52.24 52.33 51.73 51.90 1,124,379 -0.28(-0.54%)
Feb 23, 2010 52.24 52.46 51.68 52.18 949,187 -0.12(-0.23%)
Feb 22, 2010 52.08 52.59 52.02 52.30 837,854 -0.15(-0.29%)
Feb 19, 2010 52.13 52.70 51.78 52.45 905,808 +0.15(+0.29%)
Feb 18, 2010 52.05 52.40 51.89 52.30 663,192 +0.25(+0.48%)
Feb 17, 2010 52.29 52.32 51.85 52.05 850,948 -0.14(-0.27%)
Feb 16, 2010 51.58 52.19 51.26 52.19 941,157 +0.92(+1.79%)
Feb 12, 2010 51.74 51.27 51.27 51.27 3,754,800 -0.96(-1.84%)
Feb 11, 2010 51.98 52.46 51.40 52.23 1,160,303 +0.10(+0.19%)
Feb 10, 2010 53.66 53.66 51.80 52.13 1,658,206 -0.37(-0.70%)
Feb 09, 2010 52.15 52.73 51.72 52.50 1,233,837 +0.78(+1.51%)
Feb 08, 2010 52.05 52.85 51.47 51.72 1,232,086 +0.36(+0.70%)
Feb 05, 2010 51.32 51.50 50.53 51.36 1,115,674 +0.07(+0.14%)
Feb 04, 2010 52.46 52.66 51.28 51.29 1,020,069 -1.58(-2.99%)
Feb 03, 2010 52.88 53.15 52.49 52.87 554,624 -0.19(-0.36%)
Feb 02, 2010 52.45 53.10 52.21 53.06 920,268 +0.55(+1.05%)
Feb 01, 2010 51.60 52.61 51.00 52.51 1,454,163 +1.21(+2.36%)
Jan 29, 2010 52.46 52.46 51.21 51.30 1,102,396 -0.84(-1.61%)
Jan 28, 2010 52.70 52.77 52.14 52.14 1,122,854 -0.29(-0.55%)
Jan 27, 2010 52.72 52.89 51.94 52.43 1,524,917 -0.31(-0.59%)
Jan 26, 2010 53.14 53.14 52.70 52.74 1,015,427 -0.46(-0.86%)
Jan 25, 2010 53.44 53.68 52.70 53.20 1,153,773 -0.03(-0.06%)
Jan 22, 2010 54.90 54.90 53.18 53.23 1,263,173 -1.76(-3.20%)
Jan 21, 2010 56.47 56.65 54.83 54.99 1,299,332 -1.50(-2.66%)
Jan 20, 2010 56.56 56.56 55.96 56.49 804,532 -0.52(-0.91%)
Jan 19, 2010 55.84 57.01 55.71 57.01 918,308 +1.05(+1.88%)
Jan 15, 2010 56.91 55.96 55.96 55.96 1,915,500 -1.05(-1.84%)
Jan 14, 2010 56.88 57.12 56.50 57.01 722,164 +0.19(+0.33%)
Jan 13, 2010 56.26 56.98 56.19 56.82 598,296 +0.59(+1.05%)
Jan 12, 2010 56.64 56.64 55.93 56.23 896,601 -0.62(-1.09%)
Jan 11, 2010 57.29 57.52 56.58 56.85 645,138 -0.35(-0.61%)
Jan 08, 2010 57.20 57.21 56.65 57.20 701,810 -0.15(-0.26%)
Jan 07, 2010 57.60 57.88 57.12 57.35 753,190 -0.58(-1.00%)
Jan 06, 2010 57.76 57.95 57.48 57.93 868,630 +0.21(+0.36%)
Jan 05, 2010 57.86 57.95 57.28 57.72 695,592 -0.02(-0.03%)
Jan 04, 2010 57.94 58.00 57.49 57.74 847,667 +0.21(+0.37%)
Dec 31, 2009 58.08 57.53 57.53 57.53 939,700 -0.58(-1.00%)
Dec 30, 2009 57.74 58.11 57.70 58.11 392,849 +0.16(+0.28%)
Dec 29, 2009 58.36 58.36 57.90 57.95 506,637 -0.18(-0.31%)
Dec 28, 2009 57.92 58.18 57.71 58.13 510,279 +0.19(+0.33%)
Dec 24, 2009 57.86 57.97 57.49 57.94 153,135 +0.32(+0.56%)
Dec 23, 2009 56.99 57.65 56.91 57.62 525,027 +0.78(+1.37%)
Dec 22, 2009 56.74 57.00 56.62 56.84 595,354 +0.70(+1.25%)
Dec 21, 2009 55.72 56.54 55.72 56.14 537,801 +0.44(+0.79%)
Dec 18, 2009 56.34 56.34 55.27 55.70 1,298,395 -0.17(-0.30%)
Dec 17, 2009 55.86 56.30 55.67 55.87 700,206 -0.72(-1.27%)
Dec 16, 2009 56.19 56.77 56.19 56.59 653,023 +0.53(+0.95%)
Dec 15, 2009 56.36 56.50 55.72 56.06 645,398 -0.39(-0.69%)
Dec 14, 2009 56.21 56.50 56.16 56.45 648,910 +0.67(+1.20%)
Dec 11, 2009 56.00 56.09 55.65 55.78 494,222 +0.06(+0.11%)
Dec 10, 2009 55.57 55.95 55.42 55.72 602,383 +0.34(+0.61%)
Dec 09, 2009 54.96 55.46 54.54 55.38 874,331 +0.33(+0.60%)
Dec 08, 2009 55.28 55.35 54.79 55.05 1,245,366 -0.59(-1.06%)
Dec 07, 2009 55.79 55.91 55.37 55.64 1,185,337 -0.06(-0.11%)
Dec 04, 2009 55.82 56.34 55.26 55.70 1,135,300 +0.57(+1.03%)
Dec 03, 2009 55.98 56.00 55.04 55.13 691,116 -0.60(-1.08%)
Dec 02, 2009 55.66 55.99 55.38 55.73 650,410 +0.17(+0.31%)
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.