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 (%)
Nov 30, 2007 53.35 53.35 52.49 52.82 1,064,900 +0.21(+0.40%)
Nov 29, 2007 51.90 52.85 51.81 52.61 882,718 +0.40(+0.77%)
Nov 28, 2007 51.56 52.23 51.30 52.21 1,238,600 +0.86(+1.67%)
Nov 27, 2007 50.59 51.43 50.52 51.35 1,117,813 +0.97(+1.93%)
Nov 26, 2007 51.43 51.54 50.29 50.38 1,303,865 -0.94(-1.83%)
Nov 23, 2007 51.57 51.61 50.63 51.32 690,017 +0.19(+0.37%)
Nov 21, 2007 51.31 51.95 51.05 51.13 955,300 -0.71(-1.37%)
Nov 20, 2007 51.75 52.55 50.74 51.84 1,711,300 +0.32(+0.62%)
Nov 19, 2007 51.95 52.17 51.39 51.52 1,445,682 -0.48(-0.92%)
Nov 16, 2007 52.14 52.56 51.37 52.00 1,148,116 +0.11(+0.21%)
Nov 15, 2007 52.52 53.22 51.77 51.89 1,217,280 -0.99(-1.87%)
Nov 14, 2007 54.07 54.07 52.76 52.88 1,348,665 -0.76(-1.42%)
Nov 13, 2007 52.70 53.65 52.36 53.64 979,500 +1.39(+2.66%)
Nov 12, 2007 52.86 53.75 52.01 52.25 1,206,500 -0.91(-1.71%)
Nov 09, 2007 53.39 53.90 53.00 53.16 1,206,300 -0.57(-1.06%)
Nov 08, 2007 53.88 54.42 52.75 53.73 1,594,558 -0.10(-0.19%)
Nov 07, 2007 55.45 55.80 53.70 53.83 1,201,000 -2.07(-3.70%)
Nov 06, 2007 55.25 56.10 54.79 55.90 1,217,700 +0.69(+1.25%)
Nov 05, 2007 56.14 56.41 55.07 55.21 1,011,471 -1.08(-1.92%)
Nov 02, 2007 56.82 57.37 55.44 56.29 1,241,500 -0.40(-0.71%)
Nov 01, 2007 58.34 58.34 56.68 56.69 1,090,800 -1.70(-2.91%)
Oct 31, 2007 57.25 58.39 56.84 58.39 1,134,200 +1.04(+1.81%)
Oct 30, 2007 56.80 58.26 56.65 57.35 722,300 +0.43(+0.76%)
Oct 29, 2007 57.18 57.33 56.64 56.92 588,600 +0.05(+0.09%)
Oct 26, 2007 56.47 56.98 56.08 56.87 474,100 +0.57(+1.01%)
Oct 25, 2007 56.84 57.15 55.81 56.30 861,600 -0.23(-0.41%)
Oct 24, 2007 56.58 56.93 55.81 56.53 1,170,400 -0.33(-0.58%)
Oct 23, 2007 56.86 57.10 56.33 56.86 1,183,400 -0.03(-0.05%)
Oct 22, 2007 56.76 57.06 56.25 56.89 789,200 -0.06(-0.11%)
Oct 19, 2007 57.79 57.91 56.95 56.95 1,175,800 -0.76(-1.32%)
Oct 18, 2007 57.52 58.14 57.24 57.71 609,200 +0.05(+0.09%)
Oct 17, 2007 58.09 58.26 56.84 57.66 1,036,800 -0.38(-0.65%)
Oct 16, 2007 58.98 59.10 57.94 58.04 1,094,000 -0.91(-1.54%)
Oct 15, 2007 59.18 60.00 58.35 58.95 1,855,100 -0.23(-0.39%)
Oct 12, 2007 58.04 59.28 58.02 59.18 1,467,800 +1.12(+1.93%)
Oct 11, 2007 57.67 59.19 57.67 58.06 1,391,400 +0.50(+0.87%)
Oct 10, 2007 56.38 57.78 56.14 57.56 1,246,700 +1.17(+2.07%)
Oct 09, 2007 57.23 57.25 55.87 56.39 1,158,000 -0.26(-0.46%)
Oct 08, 2007 56.80 57.07 56.09 56.65 709,500 -0.06(-0.11%)
Oct 05, 2007 56.86 57.46 56.54 56.71 913,000 +0.39(+0.69%)
Oct 04, 2007 57.12 57.56 56.18 56.32 729,000 -0.58(-1.02%)
Oct 03, 2007 56.60 57.10 56.54 56.90 1,003,800 +0.08(+0.14%)
Oct 02, 2007 57.78 57.88 56.34 56.82 1,444,200 -1.48(-2.54%)
Oct 01, 2007 56.61 58.35 56.15 58.30 1,074,700 +2.40(+4.29%)
Sep 28, 2007 55.82 56.40 55.77 55.90 591,400 -0.06(-0.11%)
Sep 27, 2007 56.73 56.75 55.48 55.96 911,800 -0.47(-0.83%)
Sep 26, 2007 56.95 57.19 56.06 56.43 996,200 +0.26(+0.46%)
Sep 25, 2007 54.80 56.45 54.68 56.17 1,314,500 +1.36(+2.48%)
Sep 24, 2007 55.34 56.20 54.63 54.81 1,008,988 -0.72(-1.30%)
Sep 21, 2007 56.27 56.53 55.29 55.53 1,321,900 -0.07(-0.13%)
Sep 20, 2007 55.67 56.81 55.39 55.60 1,567,300 -0.05(-0.09%)
Sep 19, 2007 54.88 56.59 54.67 55.65 1,874,200 +1.21(+2.22%)
Sep 18, 2007 54.28 54.54 53.18 54.44 1,220,100 +0.53(+0.98%)
Sep 17, 2007 53.95 54.25 53.22 53.91 940,200 -0.14(-0.26%)
Sep 14, 2007 53.80 54.56 53.23 54.05 1,121,200 -0.47(-0.86%)
Sep 13, 2007 55.75 55.75 54.11 54.52 1,339,800 -0.82(-1.48%)
Sep 12, 2007 55.60 55.75 55.00 55.34 1,131,000 -0.31(-0.56%)
Sep 11, 2007 53.53 55.97 53.53 55.65 1,151,300 +1.04(+1.90%)
Sep 10, 2007 55.57 55.62 54.57 54.61 1,072,800 -0.73(-1.32%)
Sep 07, 2007 55.57 55.83 55.01 55.34 1,311,000 -1.26(-2.23%)
Sep 06, 2007 56.65 56.89 55.92 56.60 896,100 -0.03(-0.05%)
Sep 05, 2007 56.87 57.03 55.85 56.63 1,378,100 -0.94(-1.63%)
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.