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 (%)
Jul 31, 2009 48.39 49.00 48.08 48.17 849,546 -0.31(-0.64%)
Jul 30, 2009 48.27 49.07 47.89 48.48 1,211,137 +0.53(+1.11%)
Jul 29, 2009 47.66 48.14 47.45 47.95 1,169,802 +0.23(+0.48%)
Jul 28, 2009 46.87 47.91 46.76 47.72 1,099,817 +0.91(+1.94%)
Jul 27, 2009 46.84 46.90 46.38 46.81 762,733 -0.02(-0.04%)
Jul 24, 2009 46.60 47.00 46.35 46.83 687,933 -0.23(-0.49%)
Jul 23, 2009 46.38 47.06 46.06 47.06 1,070,279 +0.63(+1.36%)
Jul 22, 2009 46.00 46.83 46.00 46.43 788,857 -0.24(-0.51%)
Jul 21, 2009 46.41 46.71 45.90 46.67 1,099,471 +0.70(+1.52%)
Jul 20, 2009 45.57 46.00 45.44 45.97 697,640 +0.58(+1.28%)
Jul 17, 2009 45.36 45.47 44.93 45.39 705,729 -0.03(-0.07%)
Jul 16, 2009 44.34 45.53 44.22 45.42 814,029 +0.84(+1.88%)
Jul 15, 2009 43.59 44.58 43.28 44.58 1,274,391 +0.85(+1.94%)
Jul 14, 2009 43.40 43.74 43.12 43.73 633,892 +0.28(+0.64%)
Jul 13, 2009 42.62 43.45 42.59 43.45 684,069 +0.78(+1.83%)
Jul 10, 2009 42.43 42.89 42.23 42.67 1,004,699 +0.01(+0.02%)
Jul 09, 2009 42.54 42.87 42.08 42.66 828,620 +0.48(+1.14%)
Jul 08, 2009 42.72 43.04 41.68 42.18 1,379,431 -0.53(-1.24%)
Jul 07, 2009 43.72 43.72 42.67 42.71 945,081 -0.98(-2.24%)
Jul 06, 2009 43.80 43.94 43.22 43.69 854,936 -0.11(-0.25%)
Jul 02, 2009 44.50 44.50 43.76 43.80 1,167,797 -0.90(-2.01%)
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.