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 (%)
Aug 31, 2011 31.08 31.28 30.53 30.66 1,893,386 -0.18(-0.58%)
Aug 30, 2011 30.22 31.05 29.96 30.84 2,083,383 +0.45(+1.48%)
Aug 29, 2011 29.35 30.44 29.29 30.39 5,851,212 +1.56(+5.41%)
Aug 26, 2011 28.20 29.19 27.73 28.83 3,722,944 +0.50(+1.76%)
Aug 25, 2011 29.49 29.68 28.25 28.33 3,792,112 -1.01(-3.44%)
Aug 24, 2011 29.02 29.70 28.78 29.34 2,340,607 +0.32(+1.10%)
Aug 23, 2011 27.76 29.02 27.67 29.02 2,003,975 +1.30(+4.69%)
Aug 22, 2011 27.44 28.09 27.44 27.72 2,765,272 +0.80(+2.97%)
Aug 19, 2011 27.91 28.08 26.82 26.92 4,209,940 -1.36(-4.81%)
Aug 18, 2011 28.76 28.91 27.99 28.28 5,185,086 -1.41(-4.75%)
Aug 17, 2011 30.04 30.40 29.55 29.69 1,443,564 -0.23(-0.77%)
Aug 16, 2011 29.77 30.18 29.44 29.92 2,073,042 -0.15(-0.50%)
Aug 15, 2011 29.49 30.10 29.29 30.07 2,233,361 +0.83(+2.84%)
Aug 12, 2011 29.15 29.71 29.02 29.24 3,111,157 -0.12(-0.41%)
Aug 11, 2011 28.26 29.54 28.05 29.36 5,794,136 +1.12(+3.97%)
Aug 10, 2011 30.32 30.35 26.31 28.24 11,442,853 -3.73(-11.67%)
Aug 09, 2011 32.73 32.00 29.95 31.97 5,011,033 +1.13(+3.66%)
Aug 08, 2011 32.73 33.53 30.82 30.84 8,551,780 -2.65(-7.91%)
Aug 05, 2011 33.26 33.63 32.11 33.49 6,192,430 +0.59(+1.79%)
Aug 04, 2011 33.14 33.20 32.50 32.90 4,862,542 -0.84(-2.49%)
Aug 03, 2011 33.79 33.88 33.00 33.74 3,229,496 -0.26(-0.76%)
Aug 02, 2011 34.10 34.38 33.60 34.00 2,693,580 -0.44(-1.28%)
Aug 01, 2011 35.55 35.68 34.08 34.44 2,582,029 -0.84(-2.38%)
Jul 29, 2011 35.05 35.62 34.89 35.28 2,166,813 -0.06(-0.17%)
Jul 28, 2011 35.58 35.82 35.31 35.34 1,965,193 -0.17(-0.48%)
Jul 27, 2011 36.50 36.56 35.43 35.51 1,865,210 -1.18(-3.22%)
Jul 26, 2011 36.84 37.00 36.59 36.69 1,226,055 -0.19(-0.52%)
Jul 25, 2011 36.81 37.18 36.34 36.88 1,908,637 -1.05(-2.77%)
Jul 22, 2011 37.82 37.99 37.67 37.93 760,191 +0.05(+0.13%)
Jul 21, 2011 37.35 38.08 37.17 37.88 1,210,838 +0.71(+1.91%)
Jul 20, 2011 37.13 37.34 36.90 37.17 951,217 +0.21(+0.57%)
Jul 19, 2011 36.60 37.04 36.50 36.96 1,362,717 +0.69(+1.90%)
Jul 18, 2011 36.52 36.64 36.06 36.27 2,069,827 -0.38(-1.04%)
Jul 15, 2011 36.90 36.90 36.35 36.65 1,820,120 -0.07(-0.19%)
Jul 14, 2011 37.06 37.50 36.68 36.72 1,760,759 -0.09(-0.24%)
Jul 13, 2011 37.16 37.31 36.78 36.81 1,464,491 -0.20(-0.54%)
Jul 12, 2011 37.05 37.28 36.78 37.01 1,826,899 -0.11(-0.30%)
Jul 11, 2011 37.39 37.48 37.00 37.12 1,344,524 -0.70(-1.85%)
Jul 08, 2011 37.86 37.97 37.32 37.82 1,155,136 -0.45(-1.18%)
Jul 07, 2011 38.37 38.41 38.10 38.27 1,536,282 +0.20(+0.53%)
Jul 06, 2011 38.00 38.41 37.88 38.07 927,840 -0.02(-0.05%)
Jul 05, 2011 38.24 38.33 37.76 38.09 1,237,781 -0.27(-0.70%)
Jul 01, 2011 38.00 38.50 37.74 38.36 917,868 +0.40(+1.05%)
Jun 30, 2011 37.54 38.42 37.47 37.96 1,604,232 +0.53(+1.42%)
Jun 29, 2011 37.33 37.55 37.08 37.43 1,476,131 +0.23(+0.62%)
Jun 28, 2011 37.27 37.50 37.08 37.20 1,460,006 +0.02(+0.05%)
Jun 27, 2011 37.26 37.48 36.97 37.18 1,246,506 +0.09(+0.24%)
Jun 24, 2011 37.89 38.12 37.04 37.09 2,046,129 -0.61(-1.62%)
Jun 23, 2011 37.87 37.96 37.22 37.70 2,328,395 -0.57(-1.49%)
Jun 22, 2011 38.73 38.93 38.21 38.27 1,721,355 -0.83(-2.12%)
Jun 21, 2011 38.84 39.15 38.74 39.10 1,224,951 +0.55(+1.43%)
Jun 20, 2011 38.50 38.62 38.43 38.55 1,095,191 +0.05(+0.13%)
Jun 17, 2011 38.77 38.83 38.22 38.50 1,596,153 +0.05(+0.13%)
Jun 16, 2011 37.89 38.94 37.89 38.45 3,005,008 +0.25(+0.65%)
Jun 15, 2011 38.05 39.35 37.25 38.20 4,158,316 -0.28(-0.73%)
Jun 14, 2011 38.28 38.71 38.23 38.48 2,095,987 +0.58(+1.53%)
Jun 13, 2011 37.68 37.99 37.19 37.90 2,733,228 +0.21(+0.56%)
Jun 10, 2011 37.90 37.97 37.19 37.69 1,791,021 -0.69(-1.80%)
Jun 09, 2011 37.60 38.69 37.48 38.38 2,147,699 +0.70(+1.86%)
Jun 08, 2011 37.86 38.02 37.44 37.68 2,196,952 -0.32(-0.84%)
Jun 07, 2011 38.00 38.51 37.90 38.00 2,248,436 +0.12(+0.32%)
Jun 06, 2011 38.46 38.63 37.79 37.88 3,069,874 -0.59(-1.53%)
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.