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, 2012 24.31 24.67 24.08 24.62 1,425,046 +0.33(+1.36%)
Jul 30, 2012 24.15 24.36 23.99 24.29 901,390 +0.06(+0.25%)
Jul 27, 2012 23.72 24.37 23.59 24.23 1,131,562 +0.64(+2.71%)
Jul 26, 2012 23.20 23.83 23.20 23.59 2,096,590 +0.86(+3.78%)
Jul 25, 2012 22.54 22.91 22.43 22.73 1,880,278 +0.23(+1.02%)
Jul 24, 2012 22.77 22.81 22.18 22.50 5,392,513 -0.31(-1.36%)
Jul 23, 2012 22.86 22.94 22.47 22.81 1,539,116 -0.54(-2.31%)
Jul 20, 2012 23.46 23.61 23.30 23.35 1,675,668 -0.25(-1.06%)
Jul 19, 2012 23.98 24.28 23.52 23.60 1,653,556 -0.26(-1.09%)
Jul 18, 2012 23.43 23.94 23.37 23.86 1,262,230 +0.41(+1.75%)
Jul 17, 2012 23.41 23.67 23.01 23.45 480,482 +0.12(+0.51%)
Jul 16, 2012 23.67 23.74 23.25 23.33 986,018 -0.40(-1.69%)
Jul 13, 2012 23.09 23.82 23.03 23.73 1,901,068 +0.67(+2.91%)
Jul 12, 2012 22.94 23.19 22.71 23.06 1,846,958 -0.12(-0.52%)
Jul 11, 2012 23.50 23.60 23.01 23.18 1,337,431 -0.26(-1.11%)
Jul 10, 2012 24.11 24.29 23.25 23.44 1,649,352 -0.56(-2.33%)
Jul 09, 2012 24.12 24.18 23.58 24.00 1,849,810 -0.23(-0.95%)
Jul 06, 2012 24.78 24.91 24.10 24.23 2,066,800 -0.77(-3.08%)
Jul 05, 2012 25.04 25.19 24.88 25.00 1,213,493 -0.09(-0.36%)
Jul 03, 2012 24.86 25.15 24.76 25.09 1,257,783 +0.28(+1.13%)
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.