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 29, 2012 24.22 24.83 24.22 24.82 2,178,797 +1.06(+4.46%)
Jun 28, 2012 23.48 23.81 23.39 23.76 1,644,811 +0.10(+0.42%)
Jun 27, 2012 23.38 23.67 23.26 23.66 1,445,430 +0.37(+1.59%)
Jun 26, 2012 23.40 23.45 23.10 23.29 1,160,988 -0.04(-0.17%)
Jun 25, 2012 23.63 23.63 23.15 23.33 1,415,045 -0.57(-2.38%)
Jun 22, 2012 24.00 24.02 23.75 23.90 1,092,862 +0.05(+0.21%)
Jun 21, 2012 24.69 24.87 23.84 23.85 1,595,339 -0.86(-3.48%)
Jun 20, 2012 24.73 24.87 24.50 24.71 1,046,950 +0.03(+0.12%)
Jun 19, 2012 24.77 24.82 24.38 24.68 1,533,989 +0.06(+0.24%)
Jun 18, 2012 24.60 24.79 24.20 24.62 1,049,799 -0.09(-0.36%)
Jun 15, 2012 24.32 24.71 24.25 24.71 1,302,305 +0.40(+1.65%)
Jun 14, 2012 24.20 24.49 24.09 24.31 1,514,499 +0.11(+0.45%)
Jun 13, 2012 24.77 24.77 24.12 24.20 1,491,052 -0.59(-2.38%)
Jun 12, 2012 24.88 24.92 24.42 24.79 1,892,677 -0.26(-1.04%)
Jun 11, 2012 26.42 26.44 25.02 25.05 1,808,047 -1.10(-4.21%)
Jun 08, 2012 26.14 26.17 25.77 26.15 1,435,528 +0.02(+0.08%)
Jun 07, 2012 26.80 26.96 26.13 26.13 1,303,263 -0.23(-0.87%)
Jun 06, 2012 26.25 26.43 26.17 26.36 1,525,445 +0.36(+1.38%)
Jun 05, 2012 25.45 26.32 25.37 26.00 1,887,434 +0.50(+1.96%)
Jun 04, 2012 25.84 25.89 25.15 25.50 2,416,203 -0.30(-1.16%)
Jun 01, 2012 26.14 26.23 25.80 25.80 1,653,629 -0.84(-3.15%)
May 31, 2012 26.91 26.95 26.24 26.64 1,270,120 -0.27(-1.00%)
May 30, 2012 27.04 27.18 26.68 26.91 1,603,177 -0.39(-1.43%)
May 29, 2012 26.92 27.36 26.92 27.30 1,347,883 +0.68(+2.55%)
May 25, 2012 26.39 27.00 26.35 26.62 1,121,637 +0.17(+0.64%)
May 24, 2012 26.75 26.75 26.23 26.45 1,427,439 -0.22(-0.82%)
May 23, 2012 26.18 26.71 26.00 26.67 1,664,313 +0.28(+1.06%)
May 22, 2012 26.44 26.90 26.24 26.39 1,741,543 -0.16(-0.60%)
May 21, 2012 25.76 26.59 25.53 26.55 1,511,311 +0.80(+3.11%)
May 18, 2012 25.77 26.19 25.50 25.75 3,155,730 -0.02(-0.08%)
May 17, 2012 26.35 26.43 25.68 25.77 3,905,918 -0.65(-2.46%)
May 16, 2012 26.70 27.09 26.39 26.42 2,806,580 +0.05(+0.19%)
May 15, 2012 26.60 26.72 26.31 26.37 1,642,444 -0.22(-0.83%)
May 14, 2012 26.77 26.85 26.36 26.59 979,155 -0.52(-1.92%)
May 11, 2012 26.85 27.31 26.75 27.11 1,189,917 +0.11(+0.41%)
May 10, 2012 27.52 27.54 26.85 27.00 1,154,277 -0.18(-0.66%)
May 09, 2012 26.63 27.32 26.38 27.18 1,731,010 +0.18(+0.67%)
May 08, 2012 26.90 27.01 26.62 27.00 1,804,623 -0.25(-0.92%)
May 07, 2012 26.91 27.47 26.86 27.25 1,312,567 +0.04(+0.15%)
May 04, 2012 27.71 27.71 27.19 27.21 1,477,683 -0.79(-2.82%)
May 03, 2012 28.21 28.24 27.81 28.00 1,291,063 -0.20(-0.71%)
May 02, 2012 28.17 28.50 28.04 28.20 1,408,217 -0.18(-0.63%)
May 01, 2012 28.01 28.50 27.94 28.38 1,093,548 +0.32(+1.14%)
Apr 30, 2012 28.37 28.37 27.87 28.06 1,391,677 -0.42(-1.47%)
Apr 27, 2012 28.15 28.48 27.98 28.48 1,388,844 +0.48(+1.71%)
Apr 26, 2012 27.64 28.11 27.64 28.00 1,118,557 +0.23(+0.83%)
Apr 25, 2012 27.51 27.85 27.35 27.77 1,515,268 +0.66(+2.43%)
Apr 24, 2012 26.86 27.11 26.57 27.11 1,529,055 +0.31(+1.16%)
Apr 23, 2012 26.91 26.97 26.48 26.80 1,324,307 -0.46(-1.69%)
Apr 20, 2012 27.67 27.77 27.20 27.26 1,437,690 -0.30(-1.09%)
Apr 19, 2012 27.94 28.14 27.44 27.56 1,269,821 -0.29(-1.04%)
Apr 18, 2012 27.43 27.92 27.43 27.85 1,952,992 +0.16(+0.58%)
Apr 17, 2012 27.53 27.81 27.37 27.69 1,365,287 +0.33(+1.21%)
Apr 16, 2012 27.41 28.00 27.20 27.36 2,090,845 +0.34(+1.26%)
Apr 13, 2012 27.44 27.46 26.75 27.02 1,691,595 -0.67(-2.42%)
Apr 12, 2012 27.37 27.74 27.15 27.69 2,544,371 +0.30(+1.10%)
Apr 11, 2012 26.24 27.90 25.67 27.39 5,771,906 -0.79(-2.80%)
Apr 10, 2012 28.47 28.60 28.09 28.18 1,478,736 -0.44(-1.54%)
Apr 09, 2012 28.76 28.76 28.43 28.62 982,667 -0.73(-2.49%)
Apr 05, 2012 28.93 29.41 28.60 29.35 1,728,493 +0.35(+1.21%)
Apr 04, 2012 29.37 29.51 28.84 29.00 1,499,914 -0.67(-2.26%)
Apr 03, 2012 30.06 30.28 29.47 29.67 1,428,052 -0.46(-1.53%)
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.