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 (%)
Mar 31, 2009 36.82 37.49 36.52 36.84 920,166 +0.16(+0.44%)
Mar 30, 2009 35.75 36.70 34.82 36.68 1,156,769 -1.12(-2.96%)
Mar 26, 2009 36.98 38.12 36.80 37.80 1,172,752 +1.08(+2.94%)
Mar 25, 2009 36.60 37.17 35.85 36.72 1,000,292 +0.25(+0.69%)
Mar 24, 2009 36.93 37.44 36.43 36.47 1,018,693 -0.92(-2.46%)
Mar 23, 2009 36.41 37.39 36.38 37.39 1,323,607 +2.50(+7.17%)
Mar 20, 2009 35.56 36.00 34.81 34.89 1,389,452 -0.53(-1.50%)
Mar 19, 2009 36.09 36.25 35.31 35.42 1,240,493 -0.73(-2.02%)
Mar 18, 2009 35.37 36.51 35.00 36.15 1,261,741 +0.85(+2.41%)
Mar 17, 2009 34.54 35.30 34.16 35.30 952,713 +0.92(+2.68%)
Mar 16, 2009 35.70 35.70 34.31 34.38 1,835,168 -1.01(-2.85%)
Mar 13, 2009 35.12 35.47 34.72 35.39 0 +0.32(+0.91%)
Mar 12, 2009 33.15 35.14 33.15 35.07 2,017,959 +1.79(+5.38%)
Mar 11, 2009 32.87 33.56 32.40 33.28 2,028,767 +0.69(+2.12%)
Mar 10, 2009 31.90 32.63 31.11 32.59 2,786,887 +0.51(+1.59%)
Mar 09, 2009 32.42 33.06 31.90 32.08 2,254,479 -0.76(-2.31%)
Mar 06, 2009 34.14 34.80 32.41 32.84 0 -1.34(-3.92%)
Mar 05, 2009 35.54 35.97 33.94 34.18 1,811,366 -2.05(-5.66%)
Mar 04, 2009 34.46 36.84 34.40 36.23 3,017,858 +2.04(+5.97%)
Mar 02, 2009 34.10 34.71 33.98 34.19 2,471,325 -0.55(-1.58%)
Feb 27, 2009 34.09 35.44 33.40 34.74 0 +0.29(+0.84%)
Feb 26, 2009 35.47 35.55 34.36 34.45 1,614,515 -0.57(-1.63%)
Feb 25, 2009 35.72 35.83 34.52 35.02 1,763,591 -0.91(-2.53%)
Feb 24, 2009 35.55 36.14 34.78 35.93 1,454,419 +0.75(+2.13%)
Feb 23, 2009 36.78 37.41 35.09 35.18 1,670,811 -1.46(-3.98%)
Feb 20, 2009 36.16 37.08 36.14 36.64 1,206,157 -0.21(-0.57%)
Feb 19, 2009 37.88 38.56 36.69 36.85 1,220,631 -1.03(-2.72%)
Feb 18, 2009 38.14 38.30 37.68 37.88 1,317,549 -0.08(-0.21%)
Feb 17, 2009 38.66 38.85 37.83 37.96 1,619,059 -1.62(-4.09%)
Feb 13, 2009 39.71 40.42 39.55 39.58 1,341,719 -0.13(-0.33%)
Feb 12, 2009 39.61 40.88 38.82 39.71 2,070,988 -0.58(-1.44%)
Feb 11, 2009 39.90 40.68 39.06 40.29 1,878,587 +1.47(+3.79%)
Feb 10, 2009 40.23 40.69 38.43 38.82 1,484,496 -1.45(-3.60%)
Feb 09, 2009 40.47 40.48 39.52 40.27 881,415 -0.14(-0.35%)
Feb 06, 2009 38.83 40.48 38.70 40.41 2,077,935 +1.62(+4.18%)
Feb 05, 2009 37.77 39.02 37.49 38.79 1,550,762 +0.79(+2.08%)
Feb 04, 2009 38.61 39.05 37.90 38.00 2,039,497 -0.47(-1.22%)
Feb 03, 2009 36.94 38.59 36.90 38.47 1,515,898 +0.83(+2.21%)
Feb 02, 2009 37.47 38.00 36.01 37.64 1,909,443 +0.80(+2.17%)
Jan 30, 2009 37.01 37.94 36.44 36.84 0 +0.02(+0.05%)
Jan 29, 2009 38.36 38.47 36.68 36.82 1,559,215 -1.64(-4.26%)
Jan 28, 2009 38.32 38.84 38.05 38.46 1,150,042 +0.66(+1.75%)
Jan 27, 2009 36.67 38.12 36.67 37.80 1,273,267 +1.11(+3.03%)
Jan 26, 2009 36.20 37.36 36.16 36.69 1,242,893 +0.74(+2.06%)
Jan 23, 2009 35.99 36.25 35.41 35.95 1,656,058 -0.74(-2.02%)
Jan 22, 2009 35.96 37.44 35.59 36.69 1,624,981 +0.03(+0.08%)
Jan 21, 2009 35.65 36.82 35.07 36.66 1,564,608 +1.47(+4.18%)
Jan 20, 2009 36.12 37.06 35.03 35.19 2,053,908 -1.79(-4.84%)
Jan 16, 2009 37.22 37.22 35.89 36.98 1,658,766 +0.32(+0.87%)
Jan 15, 2009 35.75 36.99 35.11 36.66 1,922,048 +0.96(+2.69%)
Jan 14, 2009 36.93 37.01 35.31 35.70 2,248,051 -1.62(-4.34%)
Jan 13, 2009 36.11 37.63 36.05 37.32 2,287,087 +1.26(+3.49%)
Jan 12, 2009 36.50 36.77 35.74 36.06 1,517,395 -0.30(-0.83%)
Jan 09, 2009 36.85 36.92 36.00 36.36 2,374,819 -0.43(-1.17%)
Jan 08, 2009 37.64 37.64 36.60 36.79 3,128,878 -1.10(-2.90%)
Jan 07, 2009 39.22 39.22 37.17 37.89 4,474,777 -1.64(-4.15%)
Jan 06, 2009 37.90 39.89 37.40 39.53 3,888,214 +1.97(+5.24%)
Jan 05, 2009 36.72 37.88 36.59 37.56 2,582,118 +0.46(+1.24%)
Jan 02, 2009 35.47 37.42 35.04 37.10 0 +1.96(+5.58%)
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.