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 (%)
Dec 31, 2010 49.53 49.74 49.53 49.60 890,429 +0.00(+0.00%)
Dec 30, 2010 49.44 49.66 49.36 49.60 546,697 +0.14(+0.28%)
Dec 29, 2010 49.60 49.62 49.39 49.46 768,914 -0.04(-0.08%)
Dec 28, 2010 49.47 49.60 49.19 49.50 1,190,999 +0.02(+0.04%)
Dec 27, 2010 48.83 49.51 48.83 49.48 945,764 +0.47(+0.96%)
Dec 23, 2010 48.71 49.05 48.65 49.01 633,098 +0.14(+0.29%)
Dec 22, 2010 48.39 49.08 48.35 48.87 1,251,816 +0.61(+1.26%)
Dec 21, 2010 48.11 48.45 48.07 48.26 1,671,006 +0.32(+0.67%)
Dec 20, 2010 48.56 48.56 47.80 47.94 1,024,342 -0.46(-0.95%)
Dec 17, 2010 48.35 48.66 48.22 48.40 1,329,789 +0.05(+0.10%)
Dec 16, 2010 48.72 48.75 47.94 48.35 1,440,494 -0.30(-0.62%)
Dec 15, 2010 48.91 49.00 48.46 48.65 1,978,176 -0.26(-0.53%)
Dec 14, 2010 47.40 49.09 47.40 48.91 3,388,124 +2.00(+4.26%)
Dec 13, 2010 47.20 47.24 46.90 46.91 870,450 -0.20(-0.42%)
Dec 10, 2010 47.10 47.17 46.89 47.11 879,466 +0.11(+0.23%)
Dec 09, 2010 47.46 47.74 46.95 47.00 785,393 -0.30(-0.63%)
Dec 08, 2010 47.19 47.50 46.77 47.30 902,922 +0.22(+0.47%)
Dec 07, 2010 47.52 47.57 47.07 47.08 784,987 +0.02(+0.04%)
Dec 06, 2010 47.04 47.28 46.80 47.06 718,501 -0.04(-0.08%)
Dec 03, 2010 46.61 47.18 46.61 47.10 804,501 +0.34(+0.73%)
Dec 02, 2010 46.47 47.02 46.35 46.76 1,128,293 +0.30(+0.65%)
Dec 01, 2010 45.30 46.58 45.26 46.46 1,293,927 +1.83(+4.10%)
Nov 30, 2010 44.65 44.97 44.44 44.63 1,191,417 -0.47(-1.04%)
Nov 29, 2010 45.35 45.35 44.74 45.10 1,007,042 -0.49(-1.07%)
Nov 26, 2010 45.57 45.84 45.31 45.59 424,560 -0.34(-0.74%)
Nov 24, 2010 45.54 45.93 45.93 45.93 713,589 +0.62(+1.37%)
Nov 23, 2010 45.43 45.50 45.05 45.31 916,382 -0.71(-1.54%)
Nov 22, 2010 45.75 46.05 45.50 46.02 673,417 +0.02(+0.04%)
Nov 19, 2010 46.14 46.20 45.74 46.00 605,288 -0.21(-0.45%)
Nov 18, 2010 45.95 46.31 45.68 46.21 1,274,445 +0.54(+1.18%)
Nov 17, 2010 45.91 46.13 45.57 45.67 1,092,552 -0.17(-0.37%)
Nov 16, 2010 46.14 46.21 45.56 45.84 1,538,101 -0.72(-1.55%)
Nov 15, 2010 46.94 47.05 46.51 46.56 991,812 -0.30(-0.64%)
Nov 12, 2010 47.12 47.35 46.78 46.86 1,040,976 -0.53(-1.12%)
Nov 11, 2010 47.84 47.88 47.09 47.39 1,523,594 -0.98(-2.03%)
Nov 10, 2010 48.75 49.00 47.87 48.37 1,877,155 -0.42(-0.86%)
Nov 09, 2010 49.11 49.42 48.60 48.79 1,381,708 -0.18(-0.37%)
Nov 08, 2010 49.22 49.49 48.85 48.97 1,560,381 -0.77(-1.55%)
Nov 05, 2010 49.80 49.96 49.54 49.74 684,974 +0.08(+0.16%)
Nov 04, 2010 49.70 49.82 49.59 49.66 1,042,178 +0.48(+0.98%)
Nov 03, 2010 49.66 49.79 48.77 49.18 1,351,774 -0.46(-0.93%)
Nov 02, 2010 49.39 49.73 49.34 49.64 745,513 +0.73(+1.49%)
Nov 01, 2010 49.29 49.59 48.60 48.91 855,053 -0.14(-0.29%)
Oct 29, 2010 49.23 49.53 48.93 49.05 1,064,541 -0.28(-0.57%)
Oct 28, 2010 49.37 49.58 48.84 49.33 789,380 +0.26(+0.53%)
Oct 27, 2010 49.13 49.20 48.69 49.07 929,716 -0.44(-0.89%)
Oct 25, 2010 49.98 49.98 49.32 49.51 1,060,509 -0.28(-0.56%)
Oct 22, 2010 49.41 49.82 49.34 49.79 656,128 +0.41(+0.83%)
Oct 21, 2010 49.55 50.00 48.87 49.38 716,094 +0.05(+0.10%)
Oct 20, 2010 49.06 49.62 49.00 49.33 967,621 +0.38(+0.78%)
Oct 19, 2010 49.28 49.40 48.62 48.95 1,294,051 -1.06(-2.12%)
Oct 18, 2010 49.59 50.01 49.09 50.01 1,821,429 +0.62(+1.26%)
Oct 15, 2010 47.37 49.78 47.18 49.39 3,459,625 +2.41(+5.13%)
Oct 14, 2010 47.59 47.62 46.81 46.98 1,223,692 -0.60(-1.26%)
Oct 13, 2010 47.31 47.85 47.14 47.58 1,119,889 +0.57(+1.21%)
Oct 12, 2010 46.53 47.14 46.23 47.01 891,517 +0.41(+0.88%)
Oct 11, 2010 46.38 46.91 46.26 46.60 618,335 +0.23(+0.50%)
Oct 08, 2010 46.37 46.48 45.83 46.37 929,745 +0.47(+1.02%)
Oct 07, 2010 46.25 46.35 45.59 45.90 707,620 -0.13(-0.28%)
Oct 06, 2010 46.34 46.34 45.70 46.03 850,007 -0.37(-0.80%)
Oct 05, 2010 45.69 46.52 45.69 46.40 1,216,312 +1.05(+2.32%)
Oct 04, 2010 45.72 45.80 45.16 45.35 914,915 -0.38(-0.83%)
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.