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 31, 2010 39.84 40.32 39.61 39.85 4,427 -0.36(-0.90%)
Aug 30, 2010 40.51 40.66 40.20 40.21 1,136,556 -0.56(-1.37%)
Aug 27, 2010 40.77 40.80 39.76 40.77 1,980,204 +0.66(+1.65%)
Aug 26, 2010 40.28 40.36 39.90 40.11 1,278,293 +0.01(+0.02%)
Aug 25, 2010 40.16 40.41 39.80 40.10 1,932,790 -0.33(-0.82%)
Aug 24, 2010 40.45 40.80 40.06 40.43 205 -0.72(-1.75%)
Aug 23, 2010 42.15 42.20 41.14 41.15 1,139,097 -0.87(-2.07%)
Aug 20, 2010 41.63 42.08 41.37 42.02 1,281,022 +0.01(+0.02%)
Aug 19, 2010 42.15 42.29 41.82 42.01 205 -0.37(-0.87%)
Aug 18, 2010 42.62 42.64 42.11 42.38 921,777 -0.03(-0.07%)
Aug 17, 2010 42.65 42.88 42.26 42.41 926,497 +0.16(+0.38%)
Aug 16, 2010 41.88 42.62 41.58 42.25 1,177,319 +0.21(+0.50%)
Aug 13, 2010 42.04 42.48 41.90 42.04 1,298,353 -0.45(-1.06%)
Aug 12, 2010 43.44 43.59 42.40 42.49 1,709,576 -1.39(-3.17%)
Aug 11, 2010 45.60 45.66 43.71 43.88 164 -2.56(-5.51%)
Aug 10, 2010 46.22 46.59 45.88 46.44 1,517,808 -0.14(-0.30%)
Aug 09, 2010 46.21 46.63 46.16 46.58 898,372 +0.53(+1.15%)
Aug 06, 2010 46.05 46.17 45.37 46.05 813,709 -0.32(-0.69%)
Aug 05, 2010 45.91 46.44 45.91 46.37 864,896 +0.06(+0.13%)
Aug 04, 2010 46.12 46.35 45.92 46.31 657,694 +0.28(+0.61%)
Aug 03, 2010 46.30 46.58 45.89 46.03 751,603 -0.35(-0.75%)
Aug 02, 2010 46.01 46.57 45.87 46.38 839,644 +1.05(+2.32%)
Jul 30, 2010 45.33 45.52 44.63 45.33 1,010,549 +0.16(+0.35%)
Jul 29, 2010 46.50 46.61 44.86 45.17 1,414,427 -1.13(-2.44%)
Jul 28, 2010 46.30 46.55 46.02 46.30 123 -0.09(-0.19%)
Jul 27, 2010 46.39 47.11 46.28 46.39 164 -0.42(-0.90%)
Jul 26, 2010 46.80 46.90 46.49 46.81 950,263 +0.03(+0.06%)
Jul 23, 2010 46.24 46.92 46.09 46.78 824,971 +0.38(+0.82%)
Jul 22, 2010 45.68 46.50 45.56 46.40 1,124,908 +1.28(+2.84%)
Jul 21, 2010 46.48 46.48 44.92 45.12 1,318,339 -1.06(-2.30%)
Jul 20, 2010 46.18 46.18 45.10 46.18 1,156,922 +0.09(+0.20%)
Jul 19, 2010 45.53 46.21 45.53 46.09 971,792 +0.79(+1.74%)
Jul 16, 2010 45.30 46.47 45.28 45.30 1,101,448 -1.41(-3.02%)
Jul 15, 2010 46.68 46.82 46.07 46.71 1,088,064 +0.01(+0.02%)
Jul 14, 2010 46.72 47.14 46.40 46.70 958,528 -0.31(-0.66%)
Jul 13, 2010 46.28 47.18 46.07 47.01 1,246,205 +1.14(+2.49%)
Jul 12, 2010 45.57 46.10 45.45 45.87 879,764 +0.20(+0.44%)
Jul 09, 2010 45.67 45.73 45.20 45.67 958,799 +0.32(+0.71%)
Jul 08, 2010 45.51 45.97 45.09 45.35 11,700 +0.10(+0.22%)
Jul 07, 2010 43.88 45.28 43.86 45.25 1,166,582 +1.55(+3.55%)
Jul 06, 2010 44.39 44.68 43.42 43.70 118 -0.40(-0.91%)
Jul 02, 2010 44.10 44.85 44.04 44.10 1,339,132 -0.52(-1.17%)
Jul 01, 2010 45.22 45.29 44.16 44.62 1,449,982 -0.63(-1.39%)
Jun 30, 2010 45.28 46.00 45.08 45.25 424 -0.31(-0.68%)
Jun 29, 2010 46.94 46.96 45.29 45.56 1,562,405 -2.35(-4.91%)
Jun 25, 2010 47.91 48.21 47.40 47.91 1,223,790 +0.05(+0.10%)
Jun 24, 2010 48.94 48.95 47.68 47.86 892,321 -1.20(-2.45%)
Jun 23, 2010 49.29 49.56 48.78 49.06 726,335 -0.35(-0.71%)
Jun 22, 2010 50.28 50.66 49.31 49.41 944,367 -0.86(-1.71%)
Jun 21, 2010 51.17 51.37 50.01 50.27 1,194,038 -0.26(-0.51%)
Jun 18, 2010 50.53 51.06 50.34 50.53 1,342,797 -0.47(-0.92%)
Jun 17, 2010 50.42 51.00 50.16 51.00 1,420,611 +0.59(+1.17%)
Jun 16, 2010 49.78 50.60 49.57 50.41 805,006 +0.22(+0.44%)
Jun 15, 2010 49.26 50.26 49.18 50.19 894,973 +1.09(+2.22%)
Jun 14, 2010 49.71 49.90 49.07 49.10 1,108,905 -0.14(-0.28%)
Jun 11, 2010 48.71 49.30 48.64 49.24 888,985 -0.20(-0.40%)
Jun 10, 2010 48.65 49.49 48.45 49.44 928,933 +1.51(+3.15%)
Jun 09, 2010 48.21 48.73 47.72 47.93 994,627 +0.04(+0.08%)
Jun 08, 2010 47.34 48.04 47.19 47.89 1,679,914 +0.54(+1.14%)
Jun 07, 2010 47.82 48.23 47.30 47.35 1,835,039 -0.43(-0.90%)
Jun 04, 2010 47.78 49.44 47.64 47.78 2,147,185 -2.48(-4.93%)
Jun 03, 2010 49.72 50.35 49.58 50.26 1,475,261 +0.71(+1.43%)
Jun 02, 2010 48.22 49.58 48.10 49.55 2,113,734 +1.61(+3.36%)
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.