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, 2010 45.28 46.00 45.08 45.25 424 -0.31(-0.68%)
Jun 29, 2010 46.94 46.96 45.29 45.56 1,562,405 -2.35(-4.91%)
Jun 25, 2010 47.91 48.21 47.40 47.91 1,223,790 +0.05(+0.10%)
Jun 24, 2010 48.94 48.95 47.68 47.86 892,321 -1.20(-2.45%)
Jun 23, 2010 49.29 49.56 48.78 49.06 726,335 -0.35(-0.71%)
Jun 22, 2010 50.28 50.66 49.31 49.41 944,367 -0.86(-1.71%)
Jun 21, 2010 51.17 51.37 50.01 50.27 1,194,038 -0.26(-0.51%)
Jun 18, 2010 50.53 51.06 50.34 50.53 1,342,797 -0.47(-0.92%)
Jun 17, 2010 50.42 51.00 50.16 51.00 1,420,611 +0.59(+1.17%)
Jun 16, 2010 49.78 50.60 49.57 50.41 805,006 +0.22(+0.44%)
Jun 15, 2010 49.26 50.26 49.18 50.19 894,973 +1.09(+2.22%)
Jun 14, 2010 49.71 49.90 49.07 49.10 1,108,905 -0.14(-0.28%)
Jun 11, 2010 48.71 49.30 48.64 49.24 888,985 -0.20(-0.40%)
Jun 10, 2010 48.65 49.49 48.45 49.44 928,933 +1.51(+3.15%)
Jun 09, 2010 48.21 48.73 47.72 47.93 994,627 +0.04(+0.08%)
Jun 08, 2010 47.34 48.04 47.19 47.89 1,679,914 +0.54(+1.14%)
Jun 07, 2010 47.82 48.23 47.30 47.35 1,835,039 -0.43(-0.90%)
Jun 04, 2010 47.78 49.44 47.64 47.78 2,147,185 -2.48(-4.93%)
Jun 03, 2010 49.72 50.35 49.58 50.26 1,475,261 +0.71(+1.43%)
Jun 02, 2010 48.22 49.58 48.10 49.55 2,113,734 +1.61(+3.36%)
Jun 01, 2010 49.47 49.70 47.87 47.94 2,482,445 -2.05(-4.10%)
May 28, 2010 49.99 50.33 49.53 49.99 2,015,920 +0.15(+0.30%)
May 27, 2010 49.35 49.85 49.12 49.84 1,129,357 +1.30(+2.68%)
May 26, 2010 48.41 49.38 48.27 48.54 1,967,514 +0.32(+0.66%)
May 25, 2010 47.72 48.23 47.10 48.22 3,095,853 -0.60(-1.23%)
May 24, 2010 49.40 49.49 48.61 48.82 2,233,947 -0.92(-1.85%)
May 21, 2010 47.38 49.99 47.05 49.74 3,240,409 +1.86(+3.88%)
May 20, 2010 47.83 48.90 47.70 47.88 2,338,825 -1.23(-2.50%)
May 19, 2010 49.32 49.67 48.81 49.11 1,493,676 -0.23(-0.47%)
May 18, 2010 50.11 50.36 49.27 49.34 9,600 -0.53(-1.06%)
May 17, 2010 49.87 50.37 49.31 49.87 1,732,064 +0.02(+0.04%)
May 14, 2010 49.85 51.07 49.58 49.85 1,732,695 -1.42(-2.77%)
May 13, 2010 51.81 52.02 51.25 51.27 842,070 -0.56(-1.08%)
May 12, 2010 50.96 51.94 50.96 51.83 1,175,465 +0.94(+1.85%)
May 11, 2010 51.11 51.50 50.86 50.89 1,339,661 -0.27(-0.53%)
May 10, 2010 50.99 51.16 50.82 51.16 1,812,340 +1.58(+3.19%)
May 07, 2010 50.36 50.52 49.02 49.58 2,856,906 -0.73(-1.45%)
May 06, 2010 50.34 51.55 49.06 50.31 500 -0.33(-0.64%)
May 05, 2010 50.71 51.22 50.54 50.64 1,341,978 -0.36(-0.71%)
May 04, 2010 51.51 51.65 50.34 51.00 1,515,688 -0.92(-1.77%)
May 03, 2010 52.82 52.82 51.82 51.92 1,464,199 -0.47(-0.90%)
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%)
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.