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, 2012 32.38 32.49 32.01 32.21 1,252,088 +0.01(+0.03%)
Aug 30, 2012 32.37 32.44 31.88 32.20 1,419,689 -0.29(-0.89%)
Aug 29, 2012 32.66 32.89 32.36 32.49 1,349,792 -0.49(-1.49%)
Aug 27, 2012 33.19 33.30 32.73 32.98 881,433 -0.01(-0.03%)
Aug 24, 2012 32.79 33.11 32.36 32.99 975,964 +0.17(+0.52%)
Aug 23, 2012 32.87 33.06 32.54 32.82 1,347,490 -0.12(-0.36%)
Aug 22, 2012 32.89 33.20 32.85 32.94 1,489,399 -0.10(-0.30%)
Aug 21, 2012 32.95 33.42 32.90 33.04 1,431,795 +0.06(+0.18%)
Aug 20, 2012 32.56 33.00 32.35 32.98 1,600,351 +0.30(+0.92%)
Aug 17, 2012 32.16 33.00 32.07 32.68 2,525,918 +0.61(+1.90%)
Aug 16, 2012 31.50 32.38 31.30 32.07 3,047,626 +0.73(+2.33%)
Aug 15, 2012 31.34 31.53 30.93 31.34 2,138,075 +0.00(+0.00%)
Aug 14, 2012 31.47 31.77 31.18 31.34 1,680,957 -0.07(-0.22%)
Aug 13, 2012 31.34 31.58 30.92 31.41 1,746,028 +0.09(+0.29%)
Aug 10, 2012 30.44 31.40 30.31 31.32 2,149,516 +0.81(+2.65%)
Aug 09, 2012 29.58 30.69 29.45 30.51 3,602,372 +0.98(+3.32%)
Aug 08, 2012 26.51 30.29 26.51 29.53 7,502,353 +4.01(+15.71%)
Aug 07, 2012 25.22 25.75 25.22 25.52 937,666 +0.39(+1.55%)
Aug 06, 2012 24.93 25.24 24.91 25.13 749,960 +0.30(+1.21%)
Aug 03, 2012 24.61 24.94 24.54 24.83 886,143 +0.68(+2.82%)
Aug 02, 2012 24.24 24.41 23.83 24.15 1,072,420 -0.35(-1.43%)
Aug 01, 2012 24.66 24.79 24.41 24.50 1,528,646 -0.12(-0.49%)
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%)
Jul 02, 2012 24.92 25.02 24.46 24.81 1,330,682 -0.01(-0.04%)
Jun 29, 2012 24.22 24.83 24.22 24.82 2,178,797 +1.06(+4.46%)
Jun 28, 2012 23.48 23.81 23.39 23.76 1,644,811 +0.10(+0.42%)
Jun 27, 2012 23.38 23.67 23.26 23.66 1,445,430 +0.37(+1.59%)
Jun 26, 2012 23.40 23.45 23.10 23.29 1,160,988 -0.04(-0.17%)
Jun 25, 2012 23.63 23.63 23.15 23.33 1,415,045 -0.57(-2.38%)
Jun 22, 2012 24.00 24.02 23.75 23.90 1,092,862 +0.05(+0.21%)
Jun 21, 2012 24.69 24.87 23.84 23.85 1,595,339 -0.86(-3.48%)
Jun 20, 2012 24.73 24.87 24.50 24.71 1,046,950 +0.03(+0.12%)
Jun 19, 2012 24.77 24.82 24.38 24.68 1,533,989 +0.06(+0.24%)
Jun 18, 2012 24.60 24.79 24.20 24.62 1,049,799 -0.09(-0.36%)
Jun 15, 2012 24.32 24.71 24.25 24.71 1,302,305 +0.40(+1.65%)
Jun 14, 2012 24.20 24.49 24.09 24.31 1,514,499 +0.11(+0.45%)
Jun 13, 2012 24.77 24.77 24.12 24.20 1,491,052 -0.59(-2.38%)
Jun 12, 2012 24.88 24.92 24.42 24.79 1,892,677 -0.26(-1.04%)
Jun 11, 2012 26.42 26.44 25.02 25.05 1,808,047 -1.10(-4.21%)
Jun 08, 2012 26.14 26.17 25.77 26.15 1,435,528 +0.02(+0.08%)
Jun 07, 2012 26.80 26.96 26.13 26.13 1,303,263 -0.23(-0.87%)
Jun 06, 2012 26.25 26.43 26.17 26.36 1,525,445 +0.36(+1.38%)
Jun 05, 2012 25.45 26.32 25.37 26.00 1,887,434 +0.50(+1.96%)
Jun 04, 2012 25.84 25.89 25.15 25.50 2,416,203 -0.30(-1.16%)
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.