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 (%)
Sep 28, 2012 32.09 32.47 31.96 32.21 1,394,285 -0.01(-0.03%)
Sep 27, 2012 32.12 32.31 31.89 32.22 2,021,419 +0.29(+0.91%)
Sep 26, 2012 32.09 32.20 31.76 31.93 1,527,861 -0.06(-0.19%)
Sep 25, 2012 32.99 33.05 31.98 31.99 1,543,360 -0.86(-2.62%)
Sep 24, 2012 33.03 33.20 32.82 32.85 1,062,877 -0.23(-0.70%)
Sep 21, 2012 33.28 33.47 33.04 33.08 1,281,783 +0.02(+0.06%)
Sep 20, 2012 33.09 33.17 32.43 33.06 1,646,598 -0.48(-1.43%)
Sep 19, 2012 33.72 33.77 33.38 33.54 1,277,694 -0.15(-0.45%)
Sep 18, 2012 34.34 34.62 33.60 33.69 1,705,059 -0.49(-1.43%)
Sep 17, 2012 34.56 34.66 33.93 34.18 1,278,853 -0.50(-1.44%)
Sep 14, 2012 33.53 34.74 33.39 34.68 2,227,539 +1.13(+3.37%)
Sep 13, 2012 33.02 33.84 33.02 33.55 3,617,261 +0.49(+1.48%)
Sep 12, 2012 32.93 33.19 32.75 33.06 1,791,944 +0.16(+0.49%)
Sep 11, 2012 33.25 33.30 32.78 32.90 1,634,226 -0.19(-0.57%)
Sep 10, 2012 32.82 33.96 32.78 33.09 2,909,117 +0.05(+0.15%)
Sep 07, 2012 32.79 33.21 32.67 33.04 1,868,154 +0.29(+0.89%)
Sep 06, 2012 32.50 32.93 32.32 32.75 1,635,796 +0.39(+1.21%)
Sep 05, 2012 31.97 32.40 31.87 32.36 1,177,598 +0.40(+1.25%)
Sep 04, 2012 32.68 32.68 31.50 31.96 1,708,823 -0.25(-0.78%)
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%)
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.