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, 2007 56.40 56.61 55.54 55.54 948,000 -0.83(-1.47%)
Apr 27, 2007 56.75 59.08 55.88 56.37 1,362,200 +0.54(+0.97%)
Apr 26, 2007 56.00 56.03 55.32 55.83 1,279,596 -0.14(-0.25%)
Apr 25, 2007 55.42 56.14 55.26 55.97 1,310,735 +0.61(+1.10%)
Apr 24, 2007 54.86 55.65 54.81 55.36 1,164,200 +0.49(+0.89%)
Apr 23, 2007 54.97 55.20 54.66 54.87 1,333,700 +0.07(+0.13%)
Apr 20, 2007 54.69 55.00 54.58 54.80 1,439,300 +0.24(+0.44%)
Apr 19, 2007 54.27 54.66 53.84 54.56 1,183,500 +0.26(+0.48%)
Apr 18, 2007 54.03 54.50 53.75 54.30 1,047,000 +0.20(+0.37%)
Apr 17, 2007 53.75 54.24 53.64 54.10 1,311,200 +0.41(+0.76%)
Apr 16, 2007 54.18 54.20 53.58 53.69 1,235,801 -0.10(-0.19%)
Apr 13, 2007 54.03 54.15 53.47 53.79 675,271 -0.29(-0.54%)
Apr 12, 2007 53.64 54.83 53.57 54.08 1,269,200 +0.43(+0.80%)
Apr 11, 2007 52.89 53.79 52.56 53.65 1,962,900 +0.80(+1.51%)
Apr 10, 2007 53.27 53.67 52.70 52.85 1,448,900 -0.70(-1.31%)
Apr 09, 2007 53.80 53.87 53.42 53.55 854,500 -0.25(-0.46%)
Apr 05, 2007 53.81 54.18 53.69 53.80 982,300 +0.04(+0.07%)
Apr 04, 2007 53.70 54.06 53.42 53.76 1,706,900 -0.04(-0.07%)
Apr 03, 2007 52.06 53.90 51.77 53.80 2,355,000 +2.08(+4.02%)
Apr 02, 2007 52.20 52.50 51.55 51.72 995,500 -0.41(-0.79%)
Mar 30, 2007 52.25 52.43 51.61 52.13 684,700 -0.18(-0.34%)
Mar 29, 2007 52.12 52.39 51.92 52.31 1,487,724 +0.31(+0.60%)
Mar 28, 2007 52.05 52.69 51.64 52.00 1,260,700 -0.16(-0.31%)
Mar 27, 2007 52.18 52.36 51.80 52.16 1,004,600 -0.10(-0.19%)
Mar 26, 2007 52.30 52.38 51.88 52.26 709,800 -0.15(-0.29%)
Mar 23, 2007 52.67 52.77 52.17 52.41 851,556 -0.34(-0.64%)
Mar 22, 2007 52.39 52.75 52.21 52.75 780,638 +0.30(+0.57%)
Mar 21, 2007 52.11 52.66 51.81 52.45 831,300 +0.33(+0.63%)
Mar 20, 2007 52.00 53.04 51.75 52.12 1,892,100 +1.20(+2.36%)
Mar 19, 2007 50.86 51.27 50.57 50.92 858,800 +0.28(+0.55%)
Mar 16, 2007 51.15 51.38 50.52 50.64 1,157,000 -0.60(-1.17%)
Mar 15, 2007 51.08 51.37 50.81 51.24 608,935 +0.11(+0.22%)
Mar 14, 2007 51.09 51.45 50.38 51.13 1,267,100 +0.10(+0.20%)
Mar 13, 2007 51.44 51.85 50.75 51.03 1,235,100 -0.41(-0.80%)
Mar 12, 2007 51.54 51.78 51.23 51.44 1,120,400 -0.31(-0.60%)
Mar 09, 2007 51.80 51.87 51.22 51.75 1,421,200 +0.20(+0.39%)
Mar 08, 2007 51.47 51.96 51.25 51.55 1,026,600 +0.22(+0.43%)
Mar 07, 2007 51.58 51.97 51.33 51.33 976,300 -0.25(-0.48%)
Mar 06, 2007 51.55 52.00 51.35 51.58 1,223,600 +0.18(+0.35%)
Mar 05, 2007 51.62 52.25 51.30 51.40 908,000 -0.39(-0.75%)
Mar 02, 2007 52.09 52.58 51.73 51.79 881,100 -0.36(-0.69%)
Mar 01, 2007 52.10 52.61 51.53 52.15 1,427,006 -0.78(-1.47%)
Feb 28, 2007 52.50 53.51 52.20 52.93 1,694,800 +0.43(+0.82%)
Feb 27, 2007 53.50 53.53 52.02 52.50 1,809,300 -1.16(-2.16%)
Feb 26, 2007 53.99 54.14 53.39 53.66 731,002 -0.32(-0.59%)
Feb 23, 2007 54.08 54.44 53.75 53.98 532,100 -0.41(-0.75%)
Feb 22, 2007 54.63 54.75 54.14 54.39 675,300 -0.01(-0.02%)
Feb 21, 2007 54.43 54.65 54.13 54.40 956,900 -0.09(-0.17%)
Feb 20, 2007 54.40 54.68 53.75 54.49 788,000 -0.20(-0.37%)
Feb 16, 2007 54.36 55.20 54.36 54.69 2,162,000 +0.33(+0.61%)
Feb 15, 2007 54.00 54.57 54.00 54.36 1,287,400 +0.17(+0.31%)
Feb 14, 2007 54.55 54.83 54.02 54.19 1,119,702 -0.18(-0.33%)
Feb 13, 2007 53.50 54.85 53.11 54.37 1,431,985 +0.79(+1.47%)
Feb 12, 2007 54.00 54.24 53.41 53.58 777,355 -0.47(-0.87%)
Feb 09, 2007 54.40 54.78 53.84 54.05 858,900 -0.39(-0.72%)
Feb 08, 2007 54.50 54.75 53.90 54.44 1,368,600 -0.26(-0.48%)
Feb 07, 2007 54.65 56.25 54.14 54.70 3,566,700 +1.46(+2.74%)
Feb 06, 2007 53.15 53.75 52.99 53.24 1,589,100 -0.14(-0.26%)
Feb 05, 2007 53.55 53.78 52.95 53.38 1,095,200 -0.49(-0.91%)
Feb 02, 2007 53.15 53.94 53.14 53.87 1,354,400 +0.72(+1.35%)
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.