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 (%)
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%)
Jun 01, 2006 56.45 56.58 55.84 56.43 817,300 +0.18(+0.32%)
May 31, 2006 55.84 56.29 55.62 56.25 1,051,200 +0.61(+1.10%)
May 30, 2006 56.20 56.38 55.61 55.64 736,100 -0.81(-1.43%)
May 26, 2006 56.15 56.63 55.76 56.45 849,100 +0.27(+0.48%)
May 25, 2006 54.55 56.43 54.54 56.18 1,797,400 +1.77(+3.25%)
May 24, 2006 52.50 54.63 52.41 54.41 1,946,100 -0.28(-0.51%)
May 23, 2006 54.85 55.93 54.69 54.69 1,821,100 -0.66(-1.19%)
May 22, 2006 55.60 56.18 55.03 55.35 1,627,800 -0.40(-0.72%)
May 19, 2006 55.18 56.10 54.70 55.75 1,226,600 -0.23(-0.41%)
May 18, 2006 56.90 56.96 55.92 55.98 978,500 -0.76(-1.34%)
May 17, 2006 57.12 57.47 56.67 56.74 1,089,200 -0.63(-1.10%)
May 16, 2006 57.57 57.64 57.16 57.37 634,400 -0.30(-0.52%)
May 15, 2006 57.70 57.79 57.00 57.67 729,200 -0.14(-0.24%)
May 12, 2006 57.62 58.36 57.57 57.81 648,800 -0.21(-0.36%)
May 11, 2006 58.56 58.69 57.92 58.02 926,800 -0.72(-1.23%)
May 10, 2006 58.63 59.22 58.46 58.74 700,400 +0.10(+0.17%)
May 09, 2006 59.05 59.31 58.57 58.64 720,900 -0.89(-1.50%)
May 08, 2006 58.83 59.54 58.76 59.53 629,100 +0.90(+1.54%)
May 05, 2006 58.44 58.75 58.25 58.63 714,100 +0.08(+0.14%)
May 04, 2006 58.55 58.65 58.26 58.55 508,700 +0.14(+0.24%)
May 03, 2006 58.76 58.80 58.25 58.41 483,100 -0.38(-0.65%)
May 02, 2006 58.31 59.02 58.08 58.79 697,800 +0.47(+0.81%)
May 01, 2006 58.51 58.72 58.11 58.32 851,700 -0.23(-0.39%)
Apr 28, 2006 58.50 58.85 58.33 58.55 658,000 -0.48(-0.81%)
Apr 27, 2006 58.65 59.29 58.42 59.03 806,600 +0.32(+0.55%)
Apr 26, 2006 58.55 58.95 58.42 58.71 627,300 +0.21(+0.36%)
Apr 25, 2006 58.59 58.65 58.32 58.50 780,700 -0.14(-0.24%)
Apr 24, 2006 58.89 59.22 58.53 58.64 585,300 -0.23(-0.39%)
Apr 21, 2006 59.73 59.73 58.56 58.87 760,600 -0.68(-1.14%)
Apr 20, 2006 58.51 59.68 58.51 59.55 1,517,600 +1.00(+1.71%)
Apr 19, 2006 58.94 59.09 58.26 58.55 714,500 -0.58(-0.98%)
Apr 18, 2006 58.64 59.32 58.50 59.13 704,100 +0.49(+0.84%)
Apr 17, 2006 58.10 58.95 58.10 58.64 603,900 +0.54(+0.93%)
Apr 13, 2006 58.13 58.71 57.91 58.10 699,600 -0.03(-0.05%)
Apr 12, 2006 57.60 58.38 57.58 58.13 878,900 +0.45(+0.78%)
Apr 11, 2006 57.89 58.04 57.38 57.68 1,143,900 -0.21(-0.36%)
Apr 10, 2006 58.30 58.39 57.75 57.89 1,227,900 -0.38(-0.65%)
Apr 07, 2006 59.45 59.60 58.20 58.27 1,708,100 -1.13(-1.90%)
Apr 06, 2006 59.36 59.79 59.22 59.40 1,268,900 -0.31(-0.52%)
Apr 05, 2006 59.89 60.00 59.58 59.71 1,876,900 -0.09(-0.15%)
Apr 04, 2006 59.85 60.39 59.35 59.80 6,675,800 +2.51(+4.38%)
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.