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 (%)
Jun 29, 2007 59.95 59.99 58.96 59.15 1,536,999 -0.15(-0.25%)
Jun 28, 2007 59.36 60.00 59.16 59.30 1,389,000 -0.06(-0.10%)
Jun 27, 2007 58.21 59.45 58.01 59.36 1,779,400 +1.15(+1.98%)
Jun 26, 2007 58.76 58.95 58.06 58.21 2,086,025 -0.55(-0.94%)
Jun 25, 2007 57.45 59.68 57.45 58.76 2,475,676 +1.21(+2.10%)
Jun 22, 2007 57.50 58.00 57.30 57.55 1,581,900 -0.09(-0.16%)
Jun 21, 2007 57.40 58.17 57.31 57.64 1,924,300 +0.24(+0.42%)
Jun 20, 2007 57.09 58.42 56.38 57.40 3,496,200 +0.19(+0.33%)
Jun 19, 2007 55.38 57.70 55.31 57.21 3,872,600 +1.98(+3.59%)
Jun 18, 2007 55.19 55.92 55.13 55.23 1,124,800 +0.08(+0.15%)
Jun 15, 2007 55.09 55.45 54.85 55.15 1,675,800 +0.30(+0.55%)
Jun 14, 2007 54.49 55.68 54.20 54.85 1,683,200 -1.18(-2.11%)
Jun 13, 2007 54.59 56.10 54.46 56.03 1,708,300 +1.29(+2.36%)
Jun 12, 2007 55.50 55.75 54.74 54.74 1,197,000 -0.86(-1.55%)
Jun 11, 2007 55.75 55.77 55.33 55.60 1,166,200 -0.38(-0.68%)
Jun 08, 2007 55.36 55.98 55.00 55.98 824,900 +0.58(+1.05%)
Jun 07, 2007 55.48 56.13 55.19 55.40 1,425,700 -0.22(-0.40%)
Jun 06, 2007 56.90 56.90 55.57 55.62 1,291,200 -1.34(-2.35%)
Jun 05, 2007 56.02 57.21 55.97 56.96 1,898,600 +0.63(+1.12%)
Jun 04, 2007 55.58 56.60 55.40 56.33 1,381,800 +0.28(+0.50%)
Jun 01, 2007 55.40 56.77 55.17 56.05 1,379,124 +0.65(+1.17%)
May 31, 2007 55.85 56.02 54.96 55.40 1,854,600 -1.28(-2.26%)
May 30, 2007 55.50 56.76 55.10 56.68 1,598,600 +0.72(+1.29%)
May 29, 2007 56.65 56.65 55.30 55.96 1,679,710 -0.53(-0.94%)
May 25, 2007 55.64 56.68 55.25 56.49 1,145,300 +0.70(+1.25%)
May 24, 2007 56.44 56.90 55.79 55.79 1,199,572 -0.26(-0.46%)
May 23, 2007 57.74 57.80 54.64 56.05 3,318,701 -1.69(-2.93%)
May 22, 2007 57.40 58.15 56.98 57.74 2,419,900 +0.68(+1.19%)
May 21, 2007 57.41 59.13 54.08 57.06 1,834,211 -0.27(-0.47%)
May 18, 2007 56.86 57.42 56.71 57.33 1,605,100 +0.46(+0.81%)
May 17, 2007 57.80 57.47 56.82 56.87 1,454,200 -0.65(-1.13%)
May 16, 2007 56.11 58.35 55.54 57.52 4,210,300 +1.40(+2.49%)
May 15, 2007 55.85 56.64 55.52 56.12 1,932,000 +0.20(+0.36%)
May 14, 2007 56.15 56.74 55.75 55.92 2,194,366 -0.51(-0.90%)
May 11, 2007 54.94 56.43 54.74 56.43 1,903,474 +1.60(+2.92%)
May 10, 2007 55.59 55.79 54.83 54.83 1,222,500 -0.86(-1.54%)
May 09, 2007 54.89 55.81 54.59 55.69 1,553,600 +0.80(+1.46%)
May 08, 2007 55.59 56.38 54.71 54.89 2,007,600 -0.79(-1.42%)
May 07, 2007 55.47 56.00 54.65 55.68 1,497,372 +0.02(+0.04%)
May 04, 2007 55.56 55.73 54.87 55.66 1,224,146 +0.10(+0.18%)
May 03, 2007 55.99 56.00 55.16 55.56 1,479,460 -0.29(-0.52%)
May 02, 2007 55.91 56.25 55.48 55.85 968,203 -0.37(-0.66%)
May 01, 2007 55.58 56.34 55.44 56.22 874,200 +0.68(+1.22%)
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%)
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.