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 (%)
Oct 31, 2013 49.19 50.00 46.80 49.26 3,972,849 -2.34(-4.53%)
Oct 30, 2013 51.94 52.26 51.15 51.60 1,214,597 -0.39(-0.75%)
Oct 29, 2013 52.00 52.46 51.91 51.99 1,163,798 +0.26(+0.50%)
Oct 28, 2013 51.86 52.20 51.66 51.73 851,641 -0.09(-0.17%)
Oct 25, 2013 51.82 51.95 51.59 51.82 777,860 +0.05(+0.10%)
Oct 24, 2013 52.18 52.43 51.73 51.77 582,624 -0.41(-0.79%)
Oct 23, 2013 52.69 53.03 52.12 52.18 653,224 -0.91(-1.71%)
Oct 22, 2013 52.97 53.79 52.82 53.09 748,927 +0.13(+0.25%)
Oct 21, 2013 52.63 53.02 52.55 52.96 708,300 +0.41(+0.78%)
Oct 18, 2013 53.21 53.41 52.44 52.55 785,541 -0.45(-0.85%)
Oct 17, 2013 51.98 53.11 51.64 53.00 1,133,574 +0.64(+1.22%)
Oct 16, 2013 52.33 52.44 52.00 52.36 1,061,204 +0.49(+0.94%)
Oct 15, 2013 51.85 52.35 51.81 51.87 1,343,328 -0.27(-0.52%)
Oct 14, 2013 51.84 52.22 51.69 52.14 680,588 -0.01(-0.02%)
Oct 11, 2013 51.17 52.33 51.14 52.15 1,520,686 +0.72(+1.40%)
Oct 10, 2013 50.38 51.44 50.36 51.43 895,182 +1.69(+3.40%)
Oct 09, 2013 50.06 50.19 49.33 49.74 1,079,170 -0.23(-0.46%)
Oct 08, 2013 50.85 50.99 49.26 49.97 1,557,555 -0.90(-1.77%)
Oct 07, 2013 51.47 51.54 50.80 50.87 1,151,876 -1.05(-2.02%)
Oct 04, 2013 51.52 52.35 51.38 51.92 515,404 +0.37(+0.72%)
Oct 03, 2013 51.77 51.99 51.37 51.55 658,411 -0.60(-1.15%)
Oct 02, 2013 51.57 52.25 51.51 52.15 550,938 +0.16(+0.31%)
Oct 01, 2013 51.75 52.39 51.68 51.99 925,517 +0.25(+0.48%)
Sep 30, 2013 51.60 51.99 51.11 51.74 576,748 -0.28(-0.54%)
Sep 27, 2013 51.55 52.10 51.35 52.02 615,557 +0.21(+0.41%)
Sep 26, 2013 51.69 52.14 51.59 51.81 601,602 +0.06(+0.12%)
Sep 25, 2013 51.89 52.04 51.71 51.75 890,401 -0.15(-0.29%)
Sep 24, 2013 51.86 52.57 51.80 51.90 976,086 +0.11(+0.21%)
Sep 23, 2013 51.92 52.17 51.48 51.79 723,097 -0.22(-0.42%)
Sep 20, 2013 52.77 52.92 51.98 52.01 1,844,092 -0.73(-1.38%)
Sep 19, 2013 53.32 53.63 52.73 52.74 978,912 -0.58(-1.09%)
Sep 18, 2013 53.00 53.51 52.08 53.32 871,745 +0.31(+0.58%)
Sep 17, 2013 52.65 53.19 52.30 53.01 744,155 +0.36(+0.68%)
Sep 16, 2013 52.33 52.96 52.26 52.65 1,027,809 +1.03(+2.00%)
Sep 13, 2013 51.65 52.13 51.46 51.62 702,487 +0.18(+0.35%)
Sep 12, 2013 52.17 52.40 51.39 51.44 681,869 -0.86(-1.64%)
Sep 11, 2013 51.20 52.49 50.91 52.30 1,322,327 +1.45(+2.85%)
Sep 10, 2013 51.16 51.32 50.82 50.85 1,039,839 +0.04(+0.08%)
Sep 09, 2013 50.71 51.11 50.68 50.81 740,447 +0.32(+0.63%)
Sep 06, 2013 50.77 50.97 50.14 50.49 735,569 -0.17(-0.34%)
Sep 05, 2013 50.71 50.91 50.53 50.66 904,346 -0.16(-0.31%)
Sep 04, 2013 50.43 51.25 50.25 50.82 1,154,579 +0.36(+0.71%)
Sep 03, 2013 50.92 51.41 50.07 50.46 1,090,414 +0.31(+0.62%)
Aug 30, 2013 50.26 50.52 49.78 50.15 1,079,294 -0.20(-0.40%)
Aug 29, 2013 49.76 50.60 49.76 50.35 516,026 +0.34(+0.68%)
Aug 28, 2013 50.21 50.77 50.01 50.01 705,901 -0.12(-0.24%)
Aug 27, 2013 50.75 50.85 50.08 50.13 795,280 -1.20(-2.34%)
Aug 26, 2013 51.41 51.84 51.27 51.33 600,503 -0.20(-0.39%)
Aug 23, 2013 51.75 51.90 51.33 51.53 530,952 -0.06(-0.12%)
Aug 22, 2013 50.78 51.91 50.71 51.59 647,843 +0.87(+1.72%)
Aug 21, 2013 51.93 51.96 50.65 50.72 925,215 -1.38(-2.65%)
Aug 20, 2013 51.13 52.32 51.08 52.10 1,032,788 +1.08(+2.12%)
Aug 19, 2013 51.32 52.00 50.98 51.02 1,058,704 -0.53(-1.03%)
Aug 16, 2013 51.25 52.14 51.09 51.55 830,467 +0.25(+0.49%)
Aug 15, 2013 51.60 51.72 51.07 51.30 743,101 -0.91(-1.74%)
Aug 14, 2013 52.36 52.60 51.99 52.21 1,059,985 -0.06(-0.11%)
Aug 13, 2013 52.13 52.66 51.81 52.27 1,335,979 +0.14(+0.27%)
Aug 12, 2013 51.86 52.76 51.85 52.13 1,562,574 +0.05(+0.10%)
Aug 09, 2013 52.05 52.84 51.85 52.08 1,934,047 -0.07(-0.13%)
Aug 08, 2013 53.79 53.84 52.07 52.15 2,706,633 -2.05(-3.78%)
Aug 07, 2013 51.35 54.80 51.33 54.20 4,582,086 +4.24(+8.49%)
Aug 06, 2013 50.16 50.22 49.43 49.96 1,358,703 -0.23(-0.46%)
Aug 05, 2013 49.30 50.28 49.11 50.19 1,059,096 +0.80(+1.62%)
Aug 02, 2013 49.00 49.41 48.60 49.39 1,156,297 +0.15(+0.30%)
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.