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 (%)
Dec 29, 2006 53.36 53.53 53.27 53.37 526,100 +0.01(+0.02%)
Dec 28, 2006 53.76 54.04 53.36 53.36 1,018,400 -0.57(-1.06%)
Dec 27, 2006 53.73 54.13 53.71 53.93 474,000 +0.26(+0.48%)
Dec 26, 2006 53.52 53.81 53.43 53.67 378,500 +0.09(+0.17%)
Dec 22, 2006 53.60 53.76 53.07 53.58 646,800 -0.07(-0.13%)
Dec 21, 2006 53.40 53.92 52.95 53.65 1,203,200 +0.50(+0.94%)
Dec 20, 2006 53.10 53.49 53.00 53.15 847,500 -0.05(-0.09%)
Dec 19, 2006 53.03 53.36 52.84 53.20 925,800 +0.17(+0.32%)
Dec 18, 2006 53.53 53.93 52.79 53.03 882,300 -0.56(-1.04%)
Dec 15, 2006 53.79 53.94 53.40 53.59 1,088,400 -0.35(-0.65%)
Dec 14, 2006 53.30 54.04 53.02 53.94 802,200 +0.57(+1.07%)
Dec 13, 2006 53.55 53.70 53.13 53.37 1,166,900 +0.06(+0.11%)
Dec 12, 2006 53.27 53.64 53.02 53.31 1,837,900 -0.12(-0.22%)
Dec 11, 2006 53.69 53.69 53.26 53.43 1,001,700 -0.12(-0.22%)
Dec 08, 2006 53.20 53.74 53.20 53.55 969,500 +0.36(+0.68%)
Dec 07, 2006 53.20 53.50 53.03 53.19 1,130,600 +0.17(+0.32%)
Dec 06, 2006 52.64 53.12 52.52 53.02 1,236,800 +0.25(+0.47%)
Dec 05, 2006 52.55 52.82 52.25 52.77 892,700 +0.12(+0.23%)
Dec 04, 2006 52.02 52.71 52.02 52.65 1,365,000 +0.63(+1.21%)
Dec 01, 2006 51.66 52.45 51.37 52.02 1,237,100 -0.18(-0.34%)
Nov 30, 2006 52.22 52.80 51.99 52.20 1,431,200 +0.08(+0.15%)
Nov 29, 2006 51.51 52.32 51.31 52.12 1,424,400 +0.86(+1.68%)
Nov 28, 2006 51.34 51.50 50.85 51.26 1,258,000 -0.33(-0.64%)
Nov 27, 2006 51.72 52.29 51.46 51.59 1,355,100 -0.13(-0.25%)
Nov 24, 2006 52.06 52.49 51.69 51.72 562,300 -0.57(-1.09%)
Nov 22, 2006 51.78 52.29 51.55 52.29 1,196,300 +0.46(+0.89%)
Nov 21, 2006 51.92 51.99 51.46 51.83 1,393,000 -0.01(-0.02%)
Nov 20, 2006 51.45 51.95 51.38 51.84 1,206,600 +0.14(+0.27%)
Nov 17, 2006 51.76 51.89 51.53 51.70 1,386,100 -0.06(-0.12%)
Nov 16, 2006 50.80 51.83 50.80 51.76 1,354,300 +0.96(+1.89%)
Nov 15, 2006 51.05 51.29 50.73 50.80 2,062,000 -0.62(-1.21%)
Nov 14, 2006 51.64 51.70 50.40 51.42 1,910,900 -0.32(-0.62%)
Nov 13, 2006 50.50 51.80 50.34 51.74 1,544,500 +1.01(+1.99%)
Nov 10, 2006 51.00 51.06 50.00 50.73 1,104,000 -0.27(-0.53%)
Nov 09, 2006 51.00 51.57 50.74 51.00 1,311,200 +0.10(+0.20%)
Nov 08, 2006 50.35 51.25 50.20 50.90 840,800 +0.13(+0.26%)
Nov 07, 2006 49.95 51.12 49.80 50.77 1,583,000 +0.97(+1.95%)
Nov 06, 2006 49.50 50.10 49.50 49.80 1,240,200 +0.30(+0.61%)
Nov 03, 2006 50.80 50.80 49.25 49.50 3,256,400 -3.57(-6.73%)
Nov 02, 2006 52.95 53.14 52.32 53.07 1,652,700 +0.19(+0.36%)
Nov 01, 2006 52.47 53.10 52.16 52.88 1,385,400 +0.03(+0.06%)
Oct 31, 2006 53.00 53.49 52.63 52.85 1,614,700 -0.32(-0.60%)
Oct 30, 2006 52.77 53.44 52.52 53.17 1,572,900 +0.40(+0.76%)
Oct 27, 2006 52.60 53.33 52.55 52.77 1,227,100 +0.13(+0.25%)
Oct 26, 2006 52.00 52.94 51.88 52.64 1,779,600 +0.70(+1.35%)
Oct 25, 2006 51.00 52.20 50.82 51.94 1,220,200 +0.76(+1.48%)
Oct 24, 2006 51.31 51.41 50.84 51.18 756,400 -0.23(-0.45%)
Oct 23, 2006 51.28 51.80 51.03 51.41 1,098,400 +0.19(+0.37%)
Oct 20, 2006 50.90 51.46 50.32 51.22 1,393,500 +0.27(+0.53%)
Oct 19, 2006 51.41 51.72 50.71 50.95 1,207,600 -0.65(-1.26%)
Oct 18, 2006 51.64 51.94 51.11 51.60 1,923,700 +0.00(+0.00%)
Oct 17, 2006 50.50 51.81 50.29 51.60 2,284,000 +0.88(+1.74%)
Oct 16, 2006 50.60 51.35 50.53 50.72 2,852,300 +1.39(+2.82%)
Oct 13, 2006 48.75 49.51 48.61 49.33 846,100 +0.66(+1.36%)
Oct 12, 2006 48.60 49.10 48.49 48.67 1,014,300 +0.07(+0.14%)
Oct 11, 2006 47.49 48.67 47.48 48.60 1,388,300 +0.91(+1.91%)
Oct 10, 2006 47.77 48.05 47.54 47.69 1,188,800 -0.32(-0.67%)
Oct 09, 2006 48.39 48.45 47.60 48.01 1,158,700 -0.46(-0.95%)
Oct 06, 2006 48.50 48.64 48.10 48.47 528,700 -0.13(-0.27%)
Oct 05, 2006 48.96 49.16 48.41 48.60 1,272,400 -0.20(-0.41%)
Oct 04, 2006 48.60 49.08 48.60 48.80 930,700 +0.28(+0.58%)
Oct 03, 2006 48.41 48.78 48.32 48.52 1,108,700 -0.17(-0.35%)
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.