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, 2013 46.24 46.96 46.04 46.85 1,132,594 +0.48(+1.04%)
Apr 29, 2013 45.63 46.61 45.55 46.37 742,731 +0.77(+1.69%)
Apr 26, 2013 45.66 45.89 45.58 45.60 826,964 -0.07(-0.15%)
Apr 25, 2013 45.55 46.21 45.43 45.67 843,505 +0.27(+0.59%)
Apr 24, 2013 45.19 45.68 45.13 45.40 978,468 +0.19(+0.42%)
Apr 23, 2013 44.69 45.26 44.48 45.21 1,294,523 +0.90(+2.03%)
Apr 22, 2013 44.30 44.57 43.58 44.31 1,164,271 +0.08(+0.18%)
Apr 19, 2013 44.48 44.54 43.69 44.23 1,413,008 -0.23(-0.52%)
Apr 18, 2013 45.22 45.24 44.24 44.46 1,069,611 -0.51(-1.13%)
Apr 17, 2013 45.91 45.91 44.78 44.97 931,607 -1.43(-3.08%)
Apr 16, 2013 45.70 46.42 45.33 46.40 1,264,702 +1.16(+2.56%)
Apr 15, 2013 46.23 46.58 45.24 45.24 1,457,528 -1.45(-3.11%)
Apr 12, 2013 48.10 48.15 46.30 46.69 1,757,743 -1.82(-3.75%)
Apr 11, 2013 48.58 48.92 48.17 48.51 1,636,162 -0.10(-0.21%)
Apr 10, 2013 47.96 48.69 47.73 48.61 3,226,366 +0.99(+2.08%)
Apr 09, 2013 47.77 47.89 47.17 47.62 1,300,634 -0.06(-0.13%)
Apr 08, 2013 47.39 47.68 47.12 47.68 1,047,221 +0.42(+0.89%)
Apr 05, 2013 47.23 47.36 46.74 47.26 1,181,373 -0.59(-1.23%)
Apr 04, 2013 47.90 48.03 47.64 47.85 1,224,478 +0.03(+0.06%)
Apr 03, 2013 48.49 48.51 47.52 47.82 2,312,251 -0.46(-0.95%)
Apr 02, 2013 48.59 48.89 48.16 48.28 974,479 -0.22(-0.45%)
Apr 01, 2013 49.23 49.26 48.39 48.50 886,503 -0.73(-1.48%)
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%)
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.