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 28, 2010 49.99 50.33 49.53 49.99 2,015,920 +0.15(+0.30%)
May 27, 2010 49.35 49.85 49.12 49.84 1,129,357 +1.30(+2.68%)
May 26, 2010 48.41 49.38 48.27 48.54 1,967,514 +0.32(+0.66%)
May 25, 2010 47.72 48.23 47.10 48.22 3,095,853 -0.60(-1.23%)
May 24, 2010 49.40 49.49 48.61 48.82 2,233,947 -0.92(-1.85%)
May 21, 2010 47.38 49.99 47.05 49.74 3,240,409 +1.86(+3.88%)
May 20, 2010 47.83 48.90 47.70 47.88 2,338,825 -1.23(-2.50%)
May 19, 2010 49.32 49.67 48.81 49.11 1,493,676 -0.23(-0.47%)
May 18, 2010 50.11 50.36 49.27 49.34 9,600 -0.53(-1.06%)
May 17, 2010 49.87 50.37 49.31 49.87 1,732,064 +0.02(+0.04%)
May 14, 2010 49.85 51.07 49.58 49.85 1,732,695 -1.42(-2.77%)
May 13, 2010 51.81 52.02 51.25 51.27 842,070 -0.56(-1.08%)
May 12, 2010 50.96 51.94 50.96 51.83 1,175,465 +0.94(+1.85%)
May 11, 2010 51.11 51.50 50.86 50.89 1,339,661 -0.27(-0.53%)
May 10, 2010 50.99 51.16 50.82 51.16 1,812,340 +1.58(+3.19%)
May 07, 2010 50.36 50.52 49.02 49.58 2,856,906 -0.73(-1.45%)
May 06, 2010 50.34 51.55 49.06 50.31 500 -0.33(-0.64%)
May 05, 2010 50.71 51.22 50.54 50.64 1,341,978 -0.36(-0.71%)
May 04, 2010 51.51 51.65 50.34 51.00 1,515,688 -0.92(-1.77%)
May 03, 2010 52.82 52.82 51.82 51.92 1,464,199 -0.47(-0.90%)
Apr 30, 2010 53.82 53.82 52.32 52.39 1,076,574 -1.34(-2.49%)
Apr 29, 2010 53.74 53.83 53.24 53.73 995,168 +0.24(+0.45%)
Apr 28, 2010 54.36 54.49 53.11 53.49 1,614,743 -0.63(-1.16%)
Apr 27, 2010 55.10 55.27 54.02 54.12 969,580 -1.30(-2.35%)
Apr 26, 2010 55.55 55.86 55.40 55.42 1,016,744 -0.19(-0.34%)
Apr 23, 2010 55.26 55.65 54.86 55.61 711,943 +0.27(+0.49%)
Apr 22, 2010 54.90 55.46 54.39 55.34 924,510 +0.06(+0.11%)
Apr 21, 2010 55.28 55.40 54.83 55.28 6,665 +0.06(+0.11%)
Apr 20, 2010 55.12 55.28 54.71 55.22 1,155,188 +0.37(+0.67%)
Apr 19, 2010 54.97 54.99 54.39 54.85 1,439,772 -0.35(-0.63%)
Apr 16, 2010 55.60 55.62 55.05 55.20 1,412,856 -0.50(-0.90%)
Apr 15, 2010 55.45 55.70 55.09 55.70 1,875,581 +0.16(+0.29%)
Apr 14, 2010 55.02 55.59 54.74 55.54 1,510,053 +0.63(+1.15%)
Apr 13, 2010 54.88 54.99 54.54 54.91 1,215,661 +0.09(+0.16%)
Apr 12, 2010 54.47 54.98 54.34 54.82 1,557,667 +0.31(+0.57%)
Apr 09, 2010 53.83 54.54 53.61 54.51 1,039,399 +0.85(+1.58%)
Apr 08, 2010 53.54 53.79 53.15 53.66 1,213,363 -0.11(-0.20%)
Apr 07, 2010 53.80 54.06 53.64 53.77 1,474,530 -0.12(-0.22%)
Apr 06, 2010 53.68 54.09 53.59 53.89 1,662,917 -0.37(-0.68%)
Apr 05, 2010 53.29 54.71 52.90 54.26 1,896,266 +0.01(+0.02%)
Apr 01, 2010 54.21 54.25 54.25 54.25 10,918,400 -0.24(-0.44%)
Mar 31, 2010 54.69 54.97 54.42 54.49 1,136,623 -0.50(-0.91%)
Mar 30, 2010 55.00 55.08 54.72 54.99 549,985 +0.02(+0.04%)
Mar 29, 2010 54.73 55.07 54.63 54.97 572,542 +0.39(+0.71%)
Mar 26, 2010 54.88 54.99 54.51 54.58 1,049,268 -0.23(-0.42%)
Mar 25, 2010 55.02 55.13 54.75 54.81 1,451,372 -0.07(-0.13%)
Mar 24, 2010 55.28 55.28 54.80 54.88 1,008,594 -0.55(-0.99%)
Mar 23, 2010 55.22 55.48 54.87 55.43 902,310 +1.11(+2.04%)
Mar 22, 2010 54.17 55.17 54.00 54.32 1,241,011 -0.24(-0.44%)
Mar 19, 2010 54.53 54.93 54.31 54.56 1,634,218 +0.12(+0.22%)
Mar 18, 2010 54.42 54.65 54.20 54.44 929,563 +0.06(+0.11%)
Mar 17, 2010 53.68 54.46 53.61 54.38 1,059,437 +0.72(+1.34%)
Mar 16, 2010 53.72 53.74 53.33 53.66 610,806 +0.08(+0.15%)
Mar 15, 2010 53.29 53.67 53.22 53.58 500,898 +0.13(+0.24%)
Mar 12, 2010 53.60 53.62 53.13 53.45 563,673 -0.15(-0.28%)
Mar 11, 2010 53.30 53.60 53.08 53.60 778,429 +0.04(+0.07%)
Mar 10, 2010 53.37 53.61 53.04 53.56 849,273 +0.27(+0.51%)
Mar 09, 2010 53.00 53.46 52.77 53.29 623,947 +0.14(+0.26%)
Mar 08, 2010 52.89 53.33 52.89 53.15 745,784 +0.19(+0.36%)
Mar 05, 2010 52.21 52.99 52.15 52.96 648,312 +0.97(+1.87%)
Mar 04, 2010 52.31 52.40 51.79 51.99 1,111,795 -0.32(-0.61%)
Mar 03, 2010 52.77 52.77 52.22 52.31 1,030,465 -0.25(-0.48%)
Mar 02, 2010 52.60 52.99 52.42 52.56 877,843 +0.11(+0.21%)
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.