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, 2006 53.00 53.49 52.63 52.85 1,614,700 -0.32(-0.60%)
Oct 30, 2006 52.77 53.44 52.52 53.17 1,572,900 +0.40(+0.76%)
Oct 27, 2006 52.60 53.33 52.55 52.77 1,227,100 +0.13(+0.25%)
Oct 26, 2006 52.00 52.94 51.88 52.64 1,779,600 +0.70(+1.35%)
Oct 25, 2006 51.00 52.20 50.82 51.94 1,220,200 +0.76(+1.48%)
Oct 24, 2006 51.31 51.41 50.84 51.18 756,400 -0.23(-0.45%)
Oct 23, 2006 51.28 51.80 51.03 51.41 1,098,400 +0.19(+0.37%)
Oct 20, 2006 50.90 51.46 50.32 51.22 1,393,500 +0.27(+0.53%)
Oct 19, 2006 51.41 51.72 50.71 50.95 1,207,600 -0.65(-1.26%)
Oct 18, 2006 51.64 51.94 51.11 51.60 1,923,700 +0.00(+0.00%)
Oct 17, 2006 50.50 51.81 50.29 51.60 2,284,000 +0.88(+1.74%)
Oct 16, 2006 50.60 51.35 50.53 50.72 2,852,300 +1.39(+2.82%)
Oct 13, 2006 48.75 49.51 48.61 49.33 846,100 +0.66(+1.36%)
Oct 12, 2006 48.60 49.10 48.49 48.67 1,014,300 +0.07(+0.14%)
Oct 11, 2006 47.49 48.67 47.48 48.60 1,388,300 +0.91(+1.91%)
Oct 10, 2006 47.77 48.05 47.54 47.69 1,188,800 -0.32(-0.67%)
Oct 09, 2006 48.39 48.45 47.60 48.01 1,158,700 -0.46(-0.95%)
Oct 06, 2006 48.50 48.64 48.10 48.47 528,700 -0.13(-0.27%)
Oct 05, 2006 48.96 49.16 48.41 48.60 1,272,400 -0.20(-0.41%)
Oct 04, 2006 48.60 49.08 48.60 48.80 930,700 +0.28(+0.58%)
Oct 03, 2006 48.41 48.78 48.32 48.52 1,108,700 -0.17(-0.35%)
Oct 02, 2006 49.10 49.10 48.50 48.69 1,006,500 -0.43(-0.88%)
Sep 29, 2006 48.85 49.14 48.49 49.12 1,437,400 +0.02(+0.04%)
Sep 28, 2006 48.53 49.23 48.49 49.10 1,644,400 +1.05(+2.19%)
Sep 27, 2006 48.01 48.63 47.73 48.05 957,700 +0.05(+0.10%)
Sep 26, 2006 47.59 48.00 47.10 48.00 1,190,100 +0.32(+0.67%)
Sep 25, 2006 47.80 47.95 47.21 47.68 940,200 +0.24(+0.51%)
Sep 22, 2006 47.64 47.86 47.05 47.44 753,300 -0.06(-0.13%)
Sep 21, 2006 48.40 48.40 47.31 47.50 1,218,200 -0.98(-2.02%)
Sep 20, 2006 48.65 48.80 48.32 48.48 1,147,200 -0.17(-0.35%)
Sep 19, 2006 49.05 49.19 48.45 48.65 1,358,500 -0.35(-0.71%)
Sep 18, 2006 49.05 49.20 48.52 49.00 1,578,200 +0.55(+1.14%)
Sep 15, 2006 48.50 48.71 48.15 48.45 1,480,400 +0.20(+0.41%)
Sep 14, 2006 48.08 48.31 47.72 48.25 974,300 +0.07(+0.15%)
Sep 13, 2006 47.92 48.35 47.77 48.18 731,800 +0.16(+0.33%)
Sep 12, 2006 47.24 48.31 47.21 48.02 1,035,200 +0.64(+1.35%)
Sep 11, 2006 47.49 47.52 46.83 47.38 831,800 -0.23(-0.48%)
Sep 08, 2006 46.50 47.71 46.50 47.61 1,324,400 +1.18(+2.54%)
Sep 07, 2006 46.24 46.98 46.24 46.43 919,800 -0.18(-0.39%)
Sep 06, 2006 46.79 46.97 46.44 46.61 1,078,900 -0.67(-1.42%)
Sep 05, 2006 47.28 47.58 47.01 47.28 873,800 +0.19(+0.40%)
Sep 01, 2006 47.35 47.57 47.02 47.09 967,900 -0.29(-0.61%)
Aug 31, 2006 47.01 47.58 46.93 47.38 1,851,700 +0.37(+0.79%)
Aug 30, 2006 46.95 47.31 46.77 47.01 2,071,800 -0.03(-0.06%)
Aug 29, 2006 47.10 47.50 46.69 47.04 2,645,100 +0.01(+0.02%)
Aug 28, 2006 46.50 47.33 46.50 47.03 1,107,800 +0.43(+0.92%)
Aug 25, 2006 46.54 47.09 46.50 46.60 1,101,600 -0.29(-0.62%)
Aug 24, 2006 47.65 47.75 46.83 46.89 1,131,100 -0.51(-1.08%)
Aug 23, 2006 47.08 47.71 46.93 47.40 1,822,500 +0.68(+1.46%)
Aug 22, 2006 46.52 46.95 46.35 46.72 1,783,400 +0.10(+0.21%)
Aug 21, 2006 47.01 47.14 46.23 46.62 1,253,400 -0.45(-0.96%)
Aug 18, 2006 47.25 47.25 46.59 47.07 1,211,200 +0.02(+0.04%)
Aug 17, 2006 47.70 47.97 46.99 47.05 1,847,200 -0.65(-1.36%)
Aug 16, 2006 47.19 47.83 46.95 47.70 2,108,300 +0.86(+1.84%)
Aug 15, 2006 47.24 47.30 46.46 46.84 1,366,000 -0.04(-0.09%)
Aug 14, 2006 47.00 47.45 46.30 46.88 1,246,600 -0.28(-0.59%)
Aug 11, 2006 47.30 47.30 47.08 47.16 1,161,700 -0.18(-0.38%)
Aug 10, 2006 47.49 47.49 47.10 47.34 1,443,200 -0.15(-0.32%)
Aug 09, 2006 47.64 48.24 46.87 47.49 2,393,100 -0.14(-0.29%)
Aug 08, 2006 48.84 48.85 47.20 47.63 3,677,900 -1.46(-2.97%)
Aug 07, 2006 49.95 50.00 48.51 49.09 2,029,800 -1.24(-2.46%)
Aug 04, 2006 51.21 51.48 50.02 50.33 1,654,700 -0.78(-1.53%)
Aug 03, 2006 50.57 51.41 50.13 51.11 1,405,700 +0.42(+0.83%)
Aug 02, 2006 50.60 51.49 49.52 50.69 2,681,800 -0.81(-1.57%)
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.