Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Services IN (OP: CSVI )

57.98 UNCHANGED
Last Price Updated: 3:56 PM EST, Nov 14, 2022 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 30, 2009 35.75 35.75 35.10 35.10 3,200 -0.65(-1.82%)
Sep 29, 2009 36.00 36.00 35.75 35.75 2,000 -0.21(-0.58%)
Sep 28, 2009 35.96 35.96 35.96 35.96 198 +0.66(+1.87%)
Sep 25, 2009 35.30 35.30 35.30 35.30 198 -1.70(-4.59%)
Sep 24, 2009 35.25 37.00 35.25 37.00 218 +1.75(+4.96%)
Sep 23, 2009 35.10 39.75 35.00 35.25 8,887 +0.25(+0.71%)
Sep 22, 2009 34.30 35.00 34.30 35.00 1,479 -0.71(-1.99%)
Sep 18, 2009 35.71 35.71 35.71 0 +1.41(+4.11%)
Sep 17, 2009 34.30 34.30 34.30 34.30 300 +0.05(+0.15%)
Sep 16, 2009 34.25 35.70 34.25 34.25 1,075 +0.25(+0.74%)
Sep 14, 2009 34.00 34.00 34.00 0 +0.00(+0.00%)
Sep 11, 2009 34.00 34.00 34.00 34.00 3,500 +0.00(+0.00%)
Sep 10, 2009 34.25 35.00 34.00 34.00 8,589 -0.25(-0.73%)
Sep 09, 2009 34.15 34.25 34.00 34.25 10,296 -0.74(-2.11%)
Sep 08, 2009 34.10 34.99 34.10 34.99 1,008 +0.94(+2.76%)
Sep 04, 2009 34.05 34.05 34.05 34.05 250 -0.95(-2.71%)
Sep 03, 2009 34.00 35.00 34.00 35.00 2,039 +0.50(+1.45%)
Sep 02, 2009 34.25 34.50 34.00 34.50 2,835 +0.50(+1.47%)
Sep 01, 2009 34.00 34.00 34.00 34.00 116 +0.00(+0.00%)
Aug 31, 2009 34.00 35.00 34.00 34.00 1,607 -0.25(-0.73%)
Aug 28, 2009 33.50 34.25 33.50 34.25 716 +0.05(+0.15%)
Aug 27, 2009 34.15 34.20 34.15 34.20 821 +0.00(+0.00%)
Aug 26, 2009 34.00 35.00 34.00 34.20 6,787 +0.20(+0.59%)
Aug 25, 2009 34.00 34.00 34.00 34.00 325 +0.00(+0.00%)
Aug 24, 2009 34.50 34.50 34.00 34.00 13,210 -0.35(-1.02%)
Aug 21, 2009 34.50 34.50 34.25 34.35 2,128 -0.15(-0.43%)
Aug 20, 2009 34.50 34.50 34.50 34.50 395 +0.00(+0.00%)
Aug 19, 2009 34.50 34.50 34.50 34.50 1,422 -0.25(-0.72%)
Aug 18, 2009 34.75 34.75 34.75 34.75 501 -0.25(-0.71%)
Aug 17, 2009 35.00 35.00 34.90 35.00 2,289 -0.20(-0.57%)
Aug 12, 2009 35.20 35.20 35.20 35.20 0 -0.05(-0.14%)
Aug 11, 2009 35.25 35.39 35.25 35.25 1,373 +0.00(+0.00%)
Aug 10, 2009 34.60 35.25 34.50 35.25 2,042 +0.20(+0.57%)
Aug 07, 2009 35.00 35.25 35.00 35.05 2,500 +0.65(+1.89%)
Aug 06, 2009 35.15 35.15 34.40 34.40 548 -0.80(-2.27%)
Aug 05, 2009 34.35 35.20 34.35 35.20 1,160 +1.18(+3.47%)
Aug 04, 2009 35.00 35.00 34.01 34.02 2,244 -0.98(-2.80%)
Aug 03, 2009 35.00 35.00 35.00 35.00 300 +0.00(+0.00%)
Jul 31, 2009 35.00 35.00 35.00 35.00 380 +0.00(+0.00%)
Jul 30, 2009 35.00 35.00 35.00 35.00 5,109 +0.00(+0.00%)
Jul 29, 2009 35.00 35.00 35.00 35.00 400 +0.00(+0.00%)
Jul 28, 2009 35.00 35.00 35.00 35.00 1,450 +0.00(+0.00%)
Jul 27, 2009 34.80 35.25 34.80 35.00 5,666 +0.21(+0.60%)
Jul 24, 2009 33.25 34.79 33.01 34.79 2,371 +0.79(+2.32%)
Jul 23, 2009 33.05 34.00 33.05 34.00 330 +1.00(+3.03%)
Jul 22, 2009 33.49 33.49 33.00 33.00 780 +0.00(+0.00%)
Jul 21, 2009 33.00 33.00 33.00 33.00 207 +0.00(+0.00%)
Jul 20, 2009 33.25 33.25 33.00 33.00 2,682 +0.00(+0.00%)
Jul 17, 2009 33.00 33.00 33.00 33.00 300 -0.28(-0.84%)
Jul 16, 2009 33.00 33.28 33.00 33.28 3,569 +0.28(+0.85%)
Jul 15, 2009 33.00 33.00 33.00 33.00 1,062 +0.00(+0.00%)
Jul 14, 2009 32.55 33.45 32.55 33.00 1,283 -0.10(-0.30%)
Jul 13, 2009 33.10 33.10 33.10 33.10 1,037 +0.00(+0.00%)
Jul 10, 2009 33.00 34.25 33.00 33.10 3,335 -0.35(-1.05%)
Jul 09, 2009 33.49 33.49 33.25 33.45 1,167 -0.04(-0.12%)
Jul 08, 2009 33.00 33.49 33.00 33.49 2,019 +0.43(+1.30%)
Jul 07, 2009 33.07 33.07 33.06 33.06 686 -0.19(-0.57%)
Jul 02, 2009 33.25 33.25 33.25 33.25 0 -1.75(-5.00%)
Jul 01, 2009 32.25 35.00 32.00 35.00 5,426 +2.75(+8.53%)
Jun 30, 2009 32.00 34.89 32.00 32.25 2,949 +0.90(+2.87%)
Jun 29, 2009 31.10 31.40 31.10 31.35 90,702 +0.25(+0.80%)
Jun 26, 2009 31.15 31.50 31.10 31.10 102,480 +0.15(+0.48%)
Jun 25, 2009 30.95 30.95 30.95 30.95 104 -0.55(-1.75%)
Jun 24, 2009 30.90 31.50 30.90 31.50 2,397 +0.11(+0.35%)
Jun 23, 2009 31.00 31.39 31.00 31.39 500 -0.01(-0.03%)
Jun 22, 2009 31.50 31.52 31.40 31.40 10,530 -0.25(-0.79%)
Jun 19, 2009 31.25 31.65 31.25 31.65 32,633 +0.40(+1.28%)
Jun 17, 2009 31.25 31.25 31.25 31.25 10,937 -0.10(-0.32%)
Jun 16, 2009 31.25 31.35 31.25 31.35 2,882 +0.10(+0.32%)
Jun 15, 2009 32.00 32.00 31.25 31.25 1,025 -0.55(-1.73%)
Jun 12, 2009 31.90 32.00 31.55 31.80 8,606 -0.19(-0.59%)
Jun 11, 2009 31.89 31.99 31.50 31.99 8,630 +0.84(+2.70%)
Jun 10, 2009 31.00 31.16 31.00 31.15 10,531 +0.25(+0.81%)
Jun 09, 2009 30.51 30.90 30.51 30.90 2,422 +0.40(+1.31%)
Jun 08, 2009 30.20 30.50 30.20 30.50 2,002 +0.01(+0.03%)
Jun 05, 2009 30.75 30.75 30.05 30.49 2,769 -0.26(-0.85%)
Jun 04, 2009 30.50 30.75 30.05 30.75 12,709 +0.25(+0.82%)
Jun 03, 2009 30.00 30.50 29.75 30.50 6,265 +0.50(+1.67%)
Jun 02, 2009 29.70 30.00 29.70 30.00 1,081 +0.00(+0.00%)
Jun 01, 2009 29.70 30.20 29.50 30.00 19,858 +0.30(+1.01%)
May 29, 2009 29.50 29.70 29.50 29.70 8,275 +0.05(+0.17%)
May 28, 2009 29.60 29.95 29.60 29.65 2,400 +1.25(+4.40%)
May 27, 2009 28.40 28.40 28.40 28.40 1,092 +0.30(+1.07%)
May 26, 2009 28.10 28.10 28.10 28.10 775 -0.08(-0.28%)
May 22, 2009 28.95 29.65 28.15 28.18 9,790 +0.13(+0.46%)
May 21, 2009 29.75 29.75 28.05 28.05 600 -1.70(-5.71%)
May 20, 2009 29.75 29.95 29.75 29.75 13,351 +0.00(+0.00%)
May 19, 2009 29.00 29.75 29.00 29.75 1,435 +0.75(+2.59%)
May 18, 2009 28.50 29.00 28.50 29.00 1,910 +0.00(+0.00%)
May 15, 2009 28.80 29.00 28.80 29.00 17,402 +0.20(+0.69%)
May 14, 2009 29.25 29.25 28.80 28.80 13,847 -0.45(-1.54%)
May 13, 2009 29.10 29.25 28.75 29.25 17,362 +0.00(+0.00%)
May 12, 2009 29.75 29.75 28.50 29.25 2,700 -0.70(-2.34%)
May 11, 2009 28.50 29.95 28.50 29.95 8,660 +0.95(+3.28%)
May 08, 2009 27.50 29.25 27.50 29.00 7,407 +1.50(+5.45%)
May 07, 2009 26.50 27.50 26.50 27.50 10,215 +0.50(+1.85%)
May 06, 2009 26.24 27.00 26.24 27.00 7,232 +1.00(+3.85%)
May 05, 2009 25.75 26.00 25.75 26.00 1,170 +0.00(+0.00%)
May 04, 2009 26.00 26.00 25.99 26.00 5,780 +0.00(+0.00%)
May 01, 2009 26.00 26.00 25.99 26.00 1,790 +0.00(+0.00%)
Apr 29, 2009 26.00 26.00 26.00 26.00 0 +0.05(+0.19%)
Apr 28, 2009 25.50 25.95 25.50 25.95 3,477 +0.40(+1.57%)
Apr 27, 2009 25.55 25.55 25.55 25.55 665 +0.30(+1.19%)
Apr 24, 2009 25.45 26.00 25.25 25.25 17,668 +0.00(+0.00%)
Apr 22, 2009 25.25 25.25 25.25 0 +0.40(+1.61%)
Apr 21, 2009 24.75 24.85 24.75 24.85 1,283 -0.40(-1.58%)
Apr 20, 2009 25.50 25.50 25.00 25.25 1,386 +0.25(+1.00%)
Apr 16, 2009 25.00 25.00 25.00 0 -0.50(-1.96%)
Apr 15, 2009 25.00 25.50 25.00 25.50 3,469 +0.00(+0.00%)
Apr 14, 2009 25.45 25.50 25.00 25.50 8,912 -0.01(-0.04%)
Apr 13, 2009 25.25 26.00 25.25 25.51 1,739 +0.01(+0.04%)
Apr 09, 2009 25.50 25.50 25.50 25.50 200 +0.00(+0.00%)
Apr 08, 2009 25.50 25.50 25.50 25.50 300 +0.25(+0.99%)
Apr 07, 2009 25.25 25.25 25.25 25.25 1,813 +0.75(+3.06%)
Apr 06, 2009 25.25 25.25 24.50 24.50 500 -1.00(-3.92%)
Apr 03, 2009 25.50 25.50 25.25 25.50 1,696 +0.40(+1.59%)
Apr 02, 2009 23.80 25.50 23.80 25.10 1,309 +0.35(+1.41%)
Apr 01, 2009 23.76 24.75 23.76 24.75 4,286 -1.00(-3.88%)
Mar 31, 2009 25.75 25.75 25.74 25.75 5,777 +0.00(+0.00%)
Mar 30, 2009 26.00 26.00 25.75 25.75 3,672 -0.30(-1.15%)
Mar 26, 2009 26.10 26.25 25.80 26.05 37,278 +0.05(+0.19%)
Mar 25, 2009 26.00 26.00 26.00 26.00 3,231 -0.10(-0.38%)
Mar 24, 2009 26.10 26.10 26.10 26.10 5,776 +0.10(+0.38%)
Mar 23, 2009 26.00 26.15 26.00 26.00 3,617 -0.50(-1.89%)
Mar 20, 2009 27.00 27.00 26.50 26.50 1,060 +0.20(+0.76%)
Mar 19, 2009 26.00 26.50 26.00 26.30 1,632 -0.20(-0.75%)
Mar 18, 2009 26.50 26.50 26.50 26.50 200 +0.50(+1.92%)
Mar 17, 2009 26.75 27.00 26.00 26.00 6,377 +0.00(+0.00%)
Mar 16, 2009 26.00 26.00 26.00 26.00 500 -0.10(-0.38%)
Mar 13, 2009 26.00 26.25 26.00 26.10 1,370 +0.02(+0.08%)
Mar 12, 2009 26.00 26.50 26.00 26.08 2,938 +0.08(+0.31%)
Mar 11, 2009 26.00 26.00 26.00 26.00 1,315 -0.50(-1.89%)
Mar 10, 2009 26.00 26.50 26.00 26.50 5,420 +0.41(+1.57%)
Mar 09, 2009 26.00 26.50 26.00 26.09 5,093 +0.09(+0.35%)
Mar 06, 2009 26.50 26.50 26.00 26.00 2,478 +0.00(+0.00%)
Mar 05, 2009 26.00 26.00 26.00 26.00 4,458 +0.00(+0.00%)
Mar 04, 2009 26.00 26.00 26.00 26.00 2,472 +0.00(+0.00%)
Mar 02, 2009 26.00 26.00 26.00 26.00 13,761 +0.00(+0.00%)
Feb 27, 2009 26.05 26.15 26.00 26.00 3,569 -0.25(-0.95%)
Feb 26, 2009 26.25 26.25 26.25 26.25 720 +0.00(+0.00%)
Feb 25, 2009 26.05 26.49 26.00 26.25 2,167 +0.20(+0.77%)
Feb 24, 2009 26.05 26.50 26.05 26.05 3,337 +0.00(+0.00%)
Feb 23, 2009 26.00 26.50 26.00 26.05 2,319 +0.30(+1.17%)
Feb 20, 2009 25.55 26.50 25.55 25.75 3,670 +0.45(+1.78%)
Feb 19, 2009 25.30 25.30 25.30 25.30 308 +0.05(+0.20%)
Feb 18, 2009 25.50 25.50 25.25 25.25 1,346 -0.25(-0.98%)
Feb 17, 2009 26.05 26.05 25.25 25.50 2,793 -0.55(-2.11%)
Feb 13, 2009 26.05 26.05 26.05 26.05 114 -0.30(-1.14%)
Feb 12, 2009 26.35 26.50 26.30 26.35 2,410 +0.30(+1.15%)
Feb 11, 2009 27.00 27.00 26.05 26.05 1,550 -0.95(-3.52%)
Feb 10, 2009 26.90 27.00 26.05 27.00 6,258 +0.10(+0.37%)
Feb 09, 2009 26.90 26.90 26.90 26.90 113 +0.85(+3.26%)
Feb 06, 2009 26.05 26.05 26.05 26.05 366 +0.00(+0.00%)
Feb 05, 2009 26.55 27.00 26.05 26.05 6,293 +0.90(+3.58%)
Feb 04, 2009 25.15 25.15 25.15 25.15 540 +0.05(+0.20%)
Feb 03, 2009 25.05 26.00 25.05 25.10 2,331 +0.05(+0.20%)
Feb 02, 2009 25.05 27.00 25.05 25.05 923 -1.95(-7.22%)
Jan 30, 2009 26.95 27.00 26.95 27.00 1,644 +1.75(+6.93%)
Jan 29, 2009 29.00 29.00 25.25 25.25 1,958 -0.75(-2.88%)
Jan 28, 2009 28.05 28.10 26.00 26.00 558 -2.90(-10.03%)
Jan 27, 2009 29.00 29.00 28.50 28.90 3,337 +0.90(+3.21%)
Jan 26, 2009 28.75 28.75 27.25 28.00 1,502 +0.00(+0.00%)
Jan 23, 2009 27.40 29.00 27.00 28.00 4,968 +0.60(+2.19%)
Jan 22, 2009 25.75 27.50 25.75 27.40 1,550 +2.65(+10.71%)
Jan 21, 2009 24.75 26.00 24.75 24.75 1,875 +0.25(+1.02%)
Jan 20, 2009 25.70 25.70 24.50 24.50 395 -1.50(-5.77%)
Jan 16, 2009 25.50 26.00 25.30 26.00 1,444 +0.10(+0.39%)
Jan 15, 2009 25.90 25.90 25.90 0 +0.00(+0.00%)
Jan 14, 2009 26.00 26.00 25.90 25.90 1,265 +0.15(+0.58%)
Jan 13, 2009 26.00 26.00 25.75 25.75 591 +0.45(+1.78%)
Jan 12, 2009 25.00 25.30 25.00 25.30 2,600 +0.10(+0.40%)
Jan 09, 2009 25.00 25.20 25.00 25.20 790 +0.35(+1.41%)
Jan 08, 2009 24.75 25.00 24.75 24.85 1,910 +0.30(+1.22%)
Jan 07, 2009 24.00 24.55 24.00 24.55 2,657 +0.05(+0.20%)
Jan 06, 2009 23.75 24.50 23.75 24.50 380 +0.90(+3.81%)
Jan 05, 2009 23.75 23.75 23.60 23.60 400 -0.90(-3.67%)
Jan 02, 2009 23.75 25.00 23.75 24.50 1,882 +1.00(+4.26%)
Jan 01, 2009 24.00 25.20 23.25 23.50 0 +0.00(+0.00%)
Dec 31, 2008 24.00 25.20 23.25 23.50 8,287 -0.50(-2.08%)
Dec 30, 2008 22.90 24.00 22.90 24.00 2,156 +1.70(+7.62%)
Dec 29, 2008 23.50 23.50 22.30 22.30 2,114 +0.05(+0.22%)
Dec 26, 2008 23.45 23.45 22.10 22.25 2,954 -0.05(-0.22%)
Dec 24, 2008 22.60 23.75 22.10 22.30 1,100 -0.70(-3.04%)
Dec 23, 2008 22.50 23.50 22.50 23.00 4,557 +0.00(+0.00%)
Dec 22, 2008 22.99 23.00 22.50 23.00 3,148 +0.95(+4.31%)
Dec 19, 2008 22.25 23.00 22.05 22.05 2,722 -0.45(-2.00%)
Dec 18, 2008 21.50 22.50 21.50 22.50 2,980 +1.25(+5.88%)
Dec 17, 2008 22.65 22.65 21.25 21.25 1,856 -1.25(-5.56%)
Dec 16, 2008 22.50 22.50 22.50 22.50 1,700 -0.50(-2.17%)
Dec 15, 2008 23.00 23.00 23.00 23.00 806 +1.00(+4.55%)
Dec 12, 2008 22.00 22.00 20.00 22.00 965 -0.65(-2.87%)
Dec 11, 2008 22.35 22.65 15.00 22.65 7,882 +0.20(+0.89%)
Dec 10, 2008 23.50 23.50 22.35 22.45 2,244 -0.30(-1.32%)
Dec 09, 2008 23.00 23.50 22.75 22.75 1,680 -0.25(-1.09%)
Dec 08, 2008 23.00 24.75 22.30 23.00 3,127 +0.50(+2.22%)
Dec 05, 2008 22.40 23.99 22.40 22.50 4,033 +0.00(+0.00%)
Dec 04, 2008 22.51 22.55 22.50 22.50 718 +0.50(+2.27%)
Dec 03, 2008 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 02, 2008 22.00 22.00 22.00 22.00 1,385 +0.00(+0.00%)
Dec 01, 2008 22.01 22.01 22.00 22.00 545 -0.25(-1.12%)
Nov 28, 2008 22.25 22.25 22.25 22.25 446 +0.25(+1.14%)
Nov 26, 2008 22.25 22.25 22.00 22.00 895 -2.00(-8.33%)
Nov 25, 2008 22.00 24.50 22.00 24.00 1,244 +0.00(+0.00%)
Nov 24, 2008 22.00 24.00 22.00 24.00 551 +2.00(+9.09%)
Nov 21, 2008 25.00 25.00 22.00 22.00 8,037 -2.05(-8.52%)
Nov 20, 2008 25.50 25.50 24.05 24.05 2,253 -1.94(-7.46%)
Nov 19, 2008 25.25 25.99 25.00 25.99 1,760 +0.49(+1.92%)
Nov 18, 2008 25.25 26.00 25.25 25.50 3,947 +0.25(+0.99%)
Nov 17, 2008 25.25 25.25 25.25 25.25 150 -0.25(-0.98%)
Nov 14, 2008 25.25 25.50 25.25 25.50 2,103 +0.25(+0.99%)
Nov 13, 2008 26.50 26.50 25.25 25.25 461 -0.25(-0.98%)
Nov 12, 2008 26.50 26.50 25.50 25.50 887 +0.00(+0.00%)
Nov 11, 2008 26.00 26.00 25.50 25.50 550 +0.75(+3.03%)
Nov 10, 2008 25.50 26.00 24.75 24.75 1,037 -2.99(-10.78%)
Nov 07, 2008 27.74 27.74 27.50 27.74 5,884 +2.24(+8.78%)
Nov 06, 2008 25.01 25.50 25.01 25.50 540 +0.05(+0.20%)
Nov 05, 2008 25.45 25.45 25.45 25.45 464 -2.80(-9.91%)
Nov 03, 2008 28.25 28.25 28.25 0 +0.00(+0.00%)
Oct 31, 2008 28.25 28.25 25.50 28.25 1,620 +1.25(+4.63%)
Oct 30, 2008 26.00 28.00 26.00 27.00 350 +1.50(+5.88%)
Oct 29, 2008 26.00 27.00 25.50 25.50 4,551 +0.25(+0.99%)
Oct 28, 2008 25.25 25.25 25.25 25.25 1,261 -0.25(-0.98%)
Oct 27, 2008 24.60 25.75 24.60 25.50 2,252 +0.75(+3.03%)
Oct 24, 2008 25.00 26.00 24.52 24.75 2,265 +0.00(+0.00%)
Oct 23, 2008 25.00 25.00 24.50 24.75 1,286 -0.25(-1.00%)
Oct 22, 2008 25.00 25.00 24.30 25.00 1,975 +0.00(+0.00%)
Oct 21, 2008 25.95 25.95 25.00 25.00 500 +0.70(+2.88%)
Oct 20, 2008 24.75 25.50 24.30 24.30 1,750 -0.70(-2.80%)
Oct 17, 2008 24.75 25.00 24.75 25.00 277 +0.25(+1.01%)
Oct 16, 2008 26.00 26.25 24.25 24.75 4,437 -1.25(-4.81%)
Oct 15, 2008 27.00 27.00 24.15 26.00 8,661 -1.00(-3.70%)
Oct 14, 2008 25.50 27.50 25.50 27.00 3,233 +2.90(+12.03%)
Oct 13, 2008 25.75 27.25 24.10 24.10 8,264 -1.15(-4.55%)
Oct 10, 2008 24.00 27.50 24.00 25.25 7,324 -2.25(-8.18%)
Oct 09, 2008 29.25 29.25 27.50 27.50 4,191 -2.00(-6.78%)
Oct 08, 2008 29.75 29.75 29.05 29.50 2,709 +0.00(+0.00%)
Oct 07, 2008 29.50 30.00 29.50 29.50 3,679 -0.50(-1.67%)
Oct 06, 2008 30.00 30.00 29.05 30.00 5,301 -0.38(-1.23%)
Oct 03, 2008 30.37 30.56 30.37 30.38 4,158 +0.00(+0.02%)
Oct 02, 2008 30.25 30.50 30.25 30.37 4,722 +0.00(+0.00%)
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.