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, 2006 47.01 47.58 46.93 47.38 1,851,700 +0.37(+0.79%)
Aug 30, 2006 46.95 47.31 46.77 47.01 2,071,800 -0.03(-0.06%)
Aug 29, 2006 47.10 47.50 46.69 47.04 2,645,100 +0.01(+0.02%)
Aug 28, 2006 46.50 47.33 46.50 47.03 1,107,800 +0.43(+0.92%)
Aug 25, 2006 46.54 47.09 46.50 46.60 1,101,600 -0.29(-0.62%)
Aug 24, 2006 47.65 47.75 46.83 46.89 1,131,100 -0.51(-1.08%)
Aug 23, 2006 47.08 47.71 46.93 47.40 1,822,500 +0.68(+1.46%)
Aug 22, 2006 46.52 46.95 46.35 46.72 1,783,400 +0.10(+0.21%)
Aug 21, 2006 47.01 47.14 46.23 46.62 1,253,400 -0.45(-0.96%)
Aug 18, 2006 47.25 47.25 46.59 47.07 1,211,200 +0.02(+0.04%)
Aug 17, 2006 47.70 47.97 46.99 47.05 1,847,200 -0.65(-1.36%)
Aug 16, 2006 47.19 47.83 46.95 47.70 2,108,300 +0.86(+1.84%)
Aug 15, 2006 47.24 47.30 46.46 46.84 1,366,000 -0.04(-0.09%)
Aug 14, 2006 47.00 47.45 46.30 46.88 1,246,600 -0.28(-0.59%)
Aug 11, 2006 47.30 47.30 47.08 47.16 1,161,700 -0.18(-0.38%)
Aug 10, 2006 47.49 47.49 47.10 47.34 1,443,200 -0.15(-0.32%)
Aug 09, 2006 47.64 48.24 46.87 47.49 2,393,100 -0.14(-0.29%)
Aug 08, 2006 48.84 48.85 47.20 47.63 3,677,900 -1.46(-2.97%)
Aug 07, 2006 49.95 50.00 48.51 49.09 2,029,800 -1.24(-2.46%)
Aug 04, 2006 51.21 51.48 50.02 50.33 1,654,700 -0.78(-1.53%)
Aug 03, 2006 50.57 51.41 50.13 51.11 1,405,700 +0.42(+0.83%)
Aug 02, 2006 50.60 51.49 49.52 50.69 2,681,800 -0.81(-1.57%)
Aug 01, 2006 52.20 52.49 51.46 51.50 1,461,500 -0.89(-1.70%)
Jul 31, 2006 52.25 52.42 51.75 52.39 1,077,300 +0.04(+0.08%)
Jul 28, 2006 52.00 52.67 51.84 52.35 958,100 +0.70(+1.36%)
Jul 27, 2006 51.99 52.49 51.33 51.65 1,124,200 -0.28(-0.54%)
Jul 26, 2006 52.18 52.37 51.66 51.93 1,150,000 -0.45(-0.86%)
Jul 25, 2006 51.29 52.46 51.29 52.38 1,366,000 +0.87(+1.69%)
Jul 24, 2006 51.24 51.69 50.90 51.51 1,460,200 +0.27(+0.53%)
Jul 21, 2006 51.59 51.60 50.62 51.24 1,244,100 -0.20(-0.39%)
Jul 20, 2006 52.35 52.50 51.07 51.44 1,303,900 -1.10(-2.09%)
Jul 19, 2006 51.97 52.81 51.91 52.54 1,401,500 +0.72(+1.39%)
Jul 18, 2006 50.45 51.95 50.45 51.82 1,845,000 +1.14(+2.25%)
Jul 17, 2006 50.19 50.93 49.15 50.68 3,080,700 -2.07(-3.92%)
Jul 14, 2006 52.80 53.00 52.30 52.75 1,121,700 -0.25(-0.47%)
Jul 13, 2006 53.40 53.46 52.91 53.00 1,862,500 -0.57(-1.06%)
Jul 12, 2006 53.30 53.80 53.17 53.57 2,091,600 +0.31(+0.58%)
Jul 11, 2006 52.49 53.29 52.46 53.26 2,093,600 +0.57(+1.08%)
Jul 10, 2006 52.50 53.09 52.21 52.69 1,309,800 +0.15(+0.29%)
Jul 07, 2006 52.40 53.03 52.31 52.54 1,575,400 +0.02(+0.04%)
Jul 06, 2006 52.56 53.07 52.00 52.52 1,930,000 -0.20(-0.38%)
Jul 05, 2006 50.60 52.96 50.25 52.72 3,287,800 +2.09(+4.13%)
Jul 03, 2006 49.25 50.95 49.00 50.63 1,741,800 +2.07(+4.26%)
Jun 30, 2006 51.55 51.55 48.26 48.56 5,646,400 -7.32(-13.10%)
Jun 29, 2006 55.56 56.11 54.73 55.88 1,554,600 +0.57(+1.03%)
Jun 28, 2006 54.69 55.58 54.39 55.31 842,400 +0.69(+1.26%)
Jun 27, 2006 55.36 55.45 54.50 54.62 678,800 -0.69(-1.25%)
Jun 26, 2006 54.98 55.67 54.98 55.31 532,600 +0.25(+0.45%)
Jun 23, 2006 54.80 55.95 54.50 55.06 892,600 +0.11(+0.20%)
Jun 22, 2006 55.90 55.90 54.45 54.95 883,100 -0.94(-1.68%)
Jun 21, 2006 55.30 55.95 55.11 55.89 1,067,800 +0.55(+0.99%)
Jun 20, 2006 55.49 55.64 54.97 55.34 786,500 -0.14(-0.25%)
Jun 19, 2006 55.48 55.82 54.88 55.48 843,300 +0.22(+0.40%)
Jun 16, 2006 55.70 56.28 54.93 55.26 955,400 -0.69(-1.23%)
Jun 15, 2006 55.12 56.20 54.83 55.95 996,800 +1.05(+1.91%)
Jun 14, 2006 54.10 54.97 54.00 54.90 1,031,500 +0.90(+1.67%)
Jun 13, 2006 55.18 55.25 53.94 54.00 1,392,200 -1.07(-1.94%)
Jun 12, 2006 56.15 56.64 55.00 55.07 781,400 -1.27(-2.25%)
Jun 09, 2006 56.73 56.82 56.06 56.34 689,400 -0.49(-0.86%)
Jun 08, 2006 56.45 56.88 54.80 56.83 2,125,700 +0.02(+0.04%)
Jun 07, 2006 56.60 57.67 56.29 56.81 1,340,000 +0.31(+0.55%)
Jun 06, 2006 56.18 56.55 55.88 56.50 987,200 +0.40(+0.71%)
Jun 05, 2006 56.45 56.72 56.01 56.10 840,600 -0.70(-1.23%)
Jun 02, 2006 56.37 57.13 56.20 56.80 1,005,600 +0.37(+0.66%)
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.