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 (%)
Apr 30, 2010 53.82 53.82 52.32 52.39 1,076,574 -1.34(-2.49%)
Apr 29, 2010 53.74 53.83 53.24 53.73 995,168 +0.24(+0.45%)
Apr 28, 2010 54.36 54.49 53.11 53.49 1,614,743 -0.63(-1.16%)
Apr 27, 2010 55.10 55.27 54.02 54.12 969,580 -1.30(-2.35%)
Apr 26, 2010 55.55 55.86 55.40 55.42 1,016,744 -0.19(-0.34%)
Apr 23, 2010 55.26 55.65 54.86 55.61 711,943 +0.27(+0.49%)
Apr 22, 2010 54.90 55.46 54.39 55.34 924,510 +0.06(+0.11%)
Apr 21, 2010 55.28 55.40 54.83 55.28 6,665 +0.06(+0.11%)
Apr 20, 2010 55.12 55.28 54.71 55.22 1,155,188 +0.37(+0.67%)
Apr 19, 2010 54.97 54.99 54.39 54.85 1,439,772 -0.35(-0.63%)
Apr 16, 2010 55.60 55.62 55.05 55.20 1,412,856 -0.50(-0.90%)
Apr 15, 2010 55.45 55.70 55.09 55.70 1,875,581 +0.16(+0.29%)
Apr 14, 2010 55.02 55.59 54.74 55.54 1,510,053 +0.63(+1.15%)
Apr 13, 2010 54.88 54.99 54.54 54.91 1,215,661 +0.09(+0.16%)
Apr 12, 2010 54.47 54.98 54.34 54.82 1,557,667 +0.31(+0.57%)
Apr 09, 2010 53.83 54.54 53.61 54.51 1,039,399 +0.85(+1.58%)
Apr 08, 2010 53.54 53.79 53.15 53.66 1,213,363 -0.11(-0.20%)
Apr 07, 2010 53.80 54.06 53.64 53.77 1,474,530 -0.12(-0.22%)
Apr 06, 2010 53.68 54.09 53.59 53.89 1,662,917 -0.37(-0.68%)
Apr 05, 2010 53.29 54.71 52.90 54.26 1,896,266 +0.01(+0.02%)
Apr 01, 2010 54.21 54.25 54.25 54.25 10,918,400 -0.24(-0.44%)
Mar 31, 2010 54.69 54.97 54.42 54.49 1,136,623 -0.50(-0.91%)
Mar 30, 2010 55.00 55.08 54.72 54.99 549,985 +0.02(+0.04%)
Mar 29, 2010 54.73 55.07 54.63 54.97 572,542 +0.39(+0.71%)
Mar 26, 2010 54.88 54.99 54.51 54.58 1,049,268 -0.23(-0.42%)
Mar 25, 2010 55.02 55.13 54.75 54.81 1,451,372 -0.07(-0.13%)
Mar 24, 2010 55.28 55.28 54.80 54.88 1,008,594 -0.55(-0.99%)
Mar 23, 2010 55.22 55.48 54.87 55.43 902,310 +1.11(+2.04%)
Mar 22, 2010 54.17 55.17 54.00 54.32 1,241,011 -0.24(-0.44%)
Mar 19, 2010 54.53 54.93 54.31 54.56 1,634,218 +0.12(+0.22%)
Mar 18, 2010 54.42 54.65 54.20 54.44 929,563 +0.06(+0.11%)
Mar 17, 2010 53.68 54.46 53.61 54.38 1,059,437 +0.72(+1.34%)
Mar 16, 2010 53.72 53.74 53.33 53.66 610,806 +0.08(+0.15%)
Mar 15, 2010 53.29 53.67 53.22 53.58 500,898 +0.13(+0.24%)
Mar 12, 2010 53.60 53.62 53.13 53.45 563,673 -0.15(-0.28%)
Mar 11, 2010 53.30 53.60 53.08 53.60 778,429 +0.04(+0.07%)
Mar 10, 2010 53.37 53.61 53.04 53.56 849,273 +0.27(+0.51%)
Mar 09, 2010 53.00 53.46 52.77 53.29 623,947 +0.14(+0.26%)
Mar 08, 2010 52.89 53.33 52.89 53.15 745,784 +0.19(+0.36%)
Mar 05, 2010 52.21 52.99 52.15 52.96 648,312 +0.97(+1.87%)
Mar 04, 2010 52.31 52.40 51.79 51.99 1,111,795 -0.32(-0.61%)
Mar 03, 2010 52.77 52.77 52.22 52.31 1,030,465 -0.25(-0.48%)
Mar 02, 2010 52.60 52.99 52.42 52.56 877,843 +0.11(+0.21%)
Mar 01, 2010 51.78 52.67 51.69 52.45 1,063,624 +0.66(+1.27%)
Feb 26, 2010 51.34 51.86 51.09 51.79 939,982 +0.39(+0.76%)
Feb 25, 2010 51.22 51.50 50.72 51.40 821,901 -0.50(-0.96%)
Feb 24, 2010 52.24 52.33 51.73 51.90 1,124,379 -0.28(-0.54%)
Feb 23, 2010 52.24 52.46 51.68 52.18 949,187 -0.12(-0.23%)
Feb 22, 2010 52.08 52.59 52.02 52.30 837,854 -0.15(-0.29%)
Feb 19, 2010 52.13 52.70 51.78 52.45 905,808 +0.15(+0.29%)
Feb 18, 2010 52.05 52.40 51.89 52.30 663,192 +0.25(+0.48%)
Feb 17, 2010 52.29 52.32 51.85 52.05 850,948 -0.14(-0.27%)
Feb 16, 2010 51.58 52.19 51.26 52.19 941,157 +0.92(+1.79%)
Feb 12, 2010 51.74 51.27 51.27 51.27 3,754,800 -0.96(-1.84%)
Feb 11, 2010 51.98 52.46 51.40 52.23 1,160,303 +0.10(+0.19%)
Feb 10, 2010 53.66 53.66 51.80 52.13 1,658,206 -0.37(-0.70%)
Feb 09, 2010 52.15 52.73 51.72 52.50 1,233,837 +0.78(+1.51%)
Feb 08, 2010 52.05 52.85 51.47 51.72 1,232,086 +0.36(+0.70%)
Feb 05, 2010 51.32 51.50 50.53 51.36 1,115,674 +0.07(+0.14%)
Feb 04, 2010 52.46 52.66 51.28 51.29 1,020,069 -1.58(-2.99%)
Feb 03, 2010 52.88 53.15 52.49 52.87 554,624 -0.19(-0.36%)
Feb 02, 2010 52.45 53.10 52.21 53.06 920,268 +0.55(+1.05%)
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.