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 (%)
Nov 30, 2006 52.22 52.80 51.99 52.20 1,431,200 +0.08(+0.15%)
Nov 29, 2006 51.51 52.32 51.31 52.12 1,424,400 +0.86(+1.68%)
Nov 28, 2006 51.34 51.50 50.85 51.26 1,258,000 -0.33(-0.64%)
Nov 27, 2006 51.72 52.29 51.46 51.59 1,355,100 -0.13(-0.25%)
Nov 24, 2006 52.06 52.49 51.69 51.72 562,300 -0.57(-1.09%)
Nov 22, 2006 51.78 52.29 51.55 52.29 1,196,300 +0.46(+0.89%)
Nov 21, 2006 51.92 51.99 51.46 51.83 1,393,000 -0.01(-0.02%)
Nov 20, 2006 51.45 51.95 51.38 51.84 1,206,600 +0.14(+0.27%)
Nov 17, 2006 51.76 51.89 51.53 51.70 1,386,100 -0.06(-0.12%)
Nov 16, 2006 50.80 51.83 50.80 51.76 1,354,300 +0.96(+1.89%)
Nov 15, 2006 51.05 51.29 50.73 50.80 2,062,000 -0.62(-1.21%)
Nov 14, 2006 51.64 51.70 50.40 51.42 1,910,900 -0.32(-0.62%)
Nov 13, 2006 50.50 51.80 50.34 51.74 1,544,500 +1.01(+1.99%)
Nov 10, 2006 51.00 51.06 50.00 50.73 1,104,000 -0.27(-0.53%)
Nov 09, 2006 51.00 51.57 50.74 51.00 1,311,200 +0.10(+0.20%)
Nov 08, 2006 50.35 51.25 50.20 50.90 840,800 +0.13(+0.26%)
Nov 07, 2006 49.95 51.12 49.80 50.77 1,583,000 +0.97(+1.95%)
Nov 06, 2006 49.50 50.10 49.50 49.80 1,240,200 +0.30(+0.61%)
Nov 03, 2006 50.80 50.80 49.25 49.50 3,256,400 -3.57(-6.73%)
Nov 02, 2006 52.95 53.14 52.32 53.07 1,652,700 +0.19(+0.36%)
Nov 01, 2006 52.47 53.10 52.16 52.88 1,385,400 +0.03(+0.06%)
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%)
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.