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 (%)
May 30, 2008 49.65 49.65 48.43 49.15 1,421,059 +0.00(+0.00%)
May 29, 2008 48.55 49.28 48.45 49.15 993,372 +0.63(+1.30%)
May 28, 2008 48.70 48.96 48.02 48.52 896,427 -0.09(-0.19%)
May 27, 2008 48.00 48.75 47.74 48.61 815,893 +0.71(+1.48%)
May 26, 2008 48.00 48.23 47.37 47.90 0 +0.00(+0.00%)
May 23, 2008 48.00 48.23 47.37 47.90 1,372,426 -0.29(-0.60%)
May 22, 2008 45.60 48.69 45.60 48.19 2,488,923 +1.17(+2.49%)
May 21, 2008 47.52 47.85 46.96 47.02 1,775,521 -0.12(-0.25%)
May 20, 2008 47.44 47.55 46.52 47.14 916,659 -0.60(-1.26%)
May 19, 2008 47.44 48.08 47.18 47.74 1,174,290 +0.28(+0.59%)
May 16, 2008 47.68 47.79 46.78 47.46 1,000,119 -0.23(-0.48%)
May 15, 2008 47.16 47.76 46.59 47.69 836,707 +0.65(+1.38%)
May 14, 2008 46.40 47.64 46.31 47.04 1,066,196 +1.01(+2.19%)
May 13, 2008 47.13 47.47 45.71 46.03 2,522,841 -1.41(-2.97%)
May 12, 2008 43.70 48.22 43.60 47.44 3,642,246 +3.90(+8.96%)
May 09, 2008 43.47 43.76 42.93 43.54 436,782 -0.27(-0.62%)
May 08, 2008 42.57 45.40 37.99 43.81 1,013,618 -0.46(-1.04%)
May 07, 2008 44.65 45.21 44.09 44.27 803,451 -0.72(-1.60%)
May 06, 2008 44.33 45.12 43.83 44.99 764,313 +0.01(+0.02%)
May 05, 2008 44.65 45.17 44.65 44.98 577,757 +0.01(+0.02%)
May 02, 2008 45.66 45.66 44.51 44.97 640,626 -0.22(-0.49%)
May 01, 2008 43.61 45.19 43.61 45.19 887,768 +1.60(+3.67%)
Apr 30, 2008 44.34 44.63 43.55 43.59 787,135 -0.74(-1.67%)
Apr 29, 2008 44.22 44.50 43.91 44.33 711,239 +0.16(+0.36%)
Apr 28, 2008 44.11 44.54 43.95 44.17 493,667 -0.08(-0.18%)
Apr 25, 2008 44.39 44.59 43.39 44.25 494,687 -0.04(-0.09%)
Apr 24, 2008 43.51 44.50 43.30 44.29 706,708 +1.16(+2.69%)
Apr 23, 2008 42.43 43.50 42.43 43.13 528,669 +0.78(+1.84%)
Apr 22, 2008 43.48 43.49 42.11 42.35 764,790 -1.39(-3.18%)
Apr 21, 2008 43.90 44.05 43.44 43.74 756,848 -0.38(-0.86%)
Apr 18, 2008 43.12 44.18 42.91 44.12 1,105,010 +1.56(+3.67%)
Apr 17, 2008 42.52 42.68 42.13 42.56 630,281 +0.06(+0.14%)
Apr 16, 2008 41.83 42.77 41.74 42.50 985,911 +0.95(+2.29%)
Apr 15, 2008 41.65 41.71 40.99 41.55 636,506 +0.04(+0.10%)
Apr 14, 2008 41.18 41.68 40.88 41.51 855,173 +0.24(+0.58%)
Apr 11, 2008 41.69 41.84 41.16 41.27 1,029,500 -0.59(-1.41%)
Apr 10, 2008 41.78 42.10 41.41 41.86 863,550 +0.28(+0.67%)
Apr 09, 2008 41.95 42.05 41.46 41.58 1,138,392 -0.27(-0.65%)
Apr 08, 2008 41.47 41.92 41.47 41.85 1,052,859 +0.35(+0.84%)
Apr 07, 2008 41.06 41.65 40.95 41.50 1,034,555 +0.23(+0.56%)
Apr 04, 2008 41.91 41.91 40.93 41.27 880,300 -0.41(-0.98%)
Apr 03, 2008 41.83 42.14 41.40 41.68 925,451 -0.61(-1.44%)
Apr 02, 2008 42.26 42.97 41.98 42.29 997,156 +0.13(+0.31%)
Apr 01, 2008 41.12 42.16 40.80 42.16 1,072,712 +1.37(+3.36%)
Mar 31, 2008 40.71 40.95 40.29 40.79 754,400 -0.01(-0.02%)
Mar 28, 2008 41.14 41.26 40.72 40.80 664,743 +0.03(+0.07%)
Mar 27, 2008 41.61 41.61 40.65 40.77 984,870 -0.52(-1.26%)
Mar 26, 2008 41.29 41.75 40.74 41.29 864,500 -0.30(-0.72%)
Mar 25, 2008 42.26 42.41 41.41 41.59 1,165,338 -0.86(-2.03%)
Mar 24, 2008 40.96 42.63 40.90 42.45 1,304,593 +1.64(+4.02%)
Mar 21, 2008 40.37 40.89 39.89 40.81 1,446,877 +0.00(+0.00%)
Mar 20, 2008 40.37 40.89 39.89 40.81 1,446,877 +0.49(+1.22%)
Mar 19, 2008 40.96 41.81 40.26 40.32 1,467,400 -0.52(-1.27%)
Mar 18, 2008 40.35 40.84 39.98 40.84 1,273,512 +0.98(+2.46%)
Mar 17, 2008 40.88 41.41 39.40 39.86 2,765,600 -1.27(-3.09%)
Mar 14, 2008 41.14 41.51 40.48 41.13 2,281,300 +0.13(+0.32%)
Mar 13, 2008 41.13 41.68 40.10 41.00 2,761,304 -0.75(-1.80%)
Mar 12, 2008 42.23 42.39 41.71 41.75 2,162,396 -0.31(-0.74%)
Mar 11, 2008 42.09 42.19 41.01 42.06 1,231,299 +0.81(+1.96%)
Mar 10, 2008 41.60 42.05 41.21 41.25 1,166,300 -0.26(-0.63%)
Mar 07, 2008 42.54 42.81 41.17 41.51 1,644,900 -1.44(-3.35%)
Mar 06, 2008 43.64 43.95 42.75 42.95 1,296,800 -0.76(-1.74%)
Mar 05, 2008 43.49 44.39 43.18 43.71 1,621,656 +0.03(+0.07%)
Mar 04, 2008 42.86 43.94 42.78 43.68 1,598,200 +0.45(+1.04%)
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.