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 28, 2013 48.74 49.31 48.55 49.23 1,398,142 +0.29(+0.59%)
Mar 27, 2013 48.68 49.06 48.58 48.94 990,834 -0.16(-0.33%)
Mar 26, 2013 48.70 49.37 48.70 49.10 911,571 +0.57(+1.17%)
Mar 25, 2013 48.65 48.79 48.01 48.53 1,375,339 +0.07(+0.14%)
Mar 22, 2013 48.70 48.88 48.31 48.46 1,099,670 -0.03(-0.06%)
Mar 21, 2013 48.69 49.44 48.42 48.49 1,644,973 -0.61(-1.24%)
Mar 20, 2013 48.49 49.70 48.47 49.10 2,101,555 +0.96(+1.99%)
Mar 19, 2013 48.57 48.73 47.78 48.14 1,550,378 -0.18(-0.37%)
Mar 18, 2013 48.16 48.99 47.87 48.32 1,936,870 -0.26(-0.54%)
Mar 15, 2013 49.58 49.95 48.58 48.58 2,444,117 -1.20(-2.41%)
Mar 14, 2013 49.61 50.22 49.51 49.78 1,496,261 +0.39(+0.79%)
Mar 13, 2013 50.10 50.14 49.11 49.39 1,990,387 -0.60(-1.20%)
Mar 12, 2013 50.33 50.59 49.90 49.99 1,401,767 -0.51(-1.01%)
Mar 11, 2013 49.70 50.52 49.51 50.50 1,074,311 +0.74(+1.49%)
Mar 08, 2013 49.99 49.99 49.06 49.76 1,053,847 -0.09(-0.18%)
Mar 07, 2013 49.29 49.98 49.16 49.85 1,218,111 +0.50(+1.01%)
Mar 06, 2013 49.75 49.95 49.29 49.35 1,371,322 -0.25(-0.50%)
Mar 05, 2013 48.58 49.61 48.58 49.60 1,468,601 +1.31(+2.71%)
Mar 04, 2013 47.98 48.41 47.91 48.29 1,400,250 +0.02(+0.04%)
Mar 01, 2013 47.88 48.29 47.32 48.27 1,497,482 +0.24(+0.50%)
Feb 28, 2013 48.15 48.32 48.00 48.03 1,389,296 -0.15(-0.31%)
Feb 27, 2013 47.61 48.34 47.16 48.18 1,433,510 +0.64(+1.35%)
Feb 26, 2013 46.76 47.64 46.55 47.54 1,616,364 +1.07(+2.30%)
Feb 25, 2013 47.81 47.88 46.47 46.47 1,438,329 -1.19(-2.50%)
Feb 22, 2013 47.35 47.67 46.95 47.66 2,059,722 +0.56(+1.19%)
Feb 21, 2013 47.61 47.82 47.06 47.10 2,139,163 -0.80(-1.67%)
Feb 20, 2013 48.76 48.94 47.85 47.90 1,229,684 -0.90(-1.84%)
Feb 19, 2013 48.10 48.94 48.10 48.80 1,987,559 +0.73(+1.52%)
Feb 15, 2013 48.31 49.49 47.32 48.07 1,634,362 +0.46(+0.97%)
Feb 14, 2013 46.68 47.63 46.65 47.61 1,794,490 +0.80(+1.71%)
Feb 13, 2013 46.60 46.99 46.49 46.81 1,724,110 +0.27(+0.58%)
Feb 12, 2013 46.00 46.65 45.99 46.54 1,949,094 +0.49(+1.06%)
Feb 11, 2013 45.70 46.42 45.60 46.05 1,883,654 +0.35(+0.77%)
Feb 08, 2013 46.01 46.43 45.59 45.70 1,082,865 -0.24(-0.52%)
Feb 07, 2013 45.76 45.94 45.06 45.94 1,699,140 +0.19(+0.42%)
Feb 06, 2013 45.55 45.92 45.10 45.75 1,719,535 +3.84(+9.16%)
Feb 04, 2013 42.42 43.00 41.83 41.91 3,582,957 -0.79(-1.85%)
Feb 01, 2013 42.07 42.89 41.95 42.70 1,395,422 +0.90(+2.15%)
Jan 31, 2013 42.11 42.35 41.73 41.80 1,120,775 -0.43(-1.02%)
Jan 30, 2013 42.64 42.77 42.15 42.23 1,200,771 -0.36(-0.85%)
Jan 29, 2013 42.53 42.66 41.93 42.59 1,366,945 -0.01(-0.02%)
Jan 28, 2013 42.47 42.71 42.39 42.60 1,140,332 +0.16(+0.38%)
Jan 25, 2013 42.31 42.56 41.47 42.44 1,377,618 +0.02(+0.05%)
Jan 24, 2013 41.80 42.75 41.70 42.42 1,351,170 +0.37(+0.88%)
Jan 23, 2013 42.20 42.39 41.60 42.05 1,000,083 -0.21(-0.50%)
Jan 22, 2013 42.60 42.78 42.01 42.26 1,607,802 +0.39(+0.93%)
Jan 18, 2013 41.80 41.87 41.19 41.87 894,170 +0.11(+0.26%)
Jan 17, 2013 41.86 41.92 41.67 41.76 1,352,368 +0.12(+0.29%)
Jan 16, 2013 41.78 41.88 41.59 41.64 1,292,924 -0.37(-0.88%)
Jan 15, 2013 41.71 42.01 41.57 42.01 754,535 +0.01(+0.02%)
Jan 14, 2013 41.78 42.30 41.35 42.00 1,222,463 +0.05(+0.12%)
Jan 11, 2013 41.81 42.00 41.61 41.95 1,035,997 +0.27(+0.65%)
Jan 10, 2013 41.28 41.69 41.00 41.68 1,095,802 +0.59(+1.44%)
Jan 09, 2013 40.80 41.60 40.69 41.09 1,867,702 +0.71(+1.76%)
Jan 08, 2013 41.22 41.22 40.33 40.38 1,817,010 -0.84(-2.04%)
Jan 07, 2013 41.36 41.52 41.05 41.22 1,042,622 -0.44(-1.06%)
Jan 04, 2013 41.57 41.86 41.28 41.66 1,026,765 +0.09(+0.22%)
Jan 03, 2013 41.51 41.84 41.32 41.57 1,488,944 +0.07(+0.17%)
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.