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 (%)
Dec 31, 2014 64.28 63.05 63.05 63.05 1,350,200 -1.39(-2.16%)
Dec 30, 2014 64.43 65.00 64.37 64.44 621,652 +0.46(+0.72%)
Dec 29, 2014 63.92 64.45 63.84 63.98 303,904 -0.17(-0.27%)
Dec 26, 2014 64.47 64.70 64.10 64.15 219,405 -0.21(-0.33%)
Dec 24, 2014 64.29 64.36 64.36 64.36 438,100 +0.24(+0.37%)
Dec 23, 2014 64.36 64.63 64.04 64.12 562,313 -0.11(-0.17%)
Dec 22, 2014 63.84 64.44 63.10 64.23 743,022 +0.39(+0.61%)
Dec 19, 2014 64.03 64.34 63.53 63.84 1,393,652 +0.12(+0.19%)
Dec 18, 2014 63.12 63.72 62.84 63.72 870,641 +1.54(+2.48%)
Dec 17, 2014 61.21 62.22 60.91 62.18 754,287 +1.25(+2.05%)
Dec 16, 2014 61.55 62.29 60.90 60.93 806,157 -1.00(-1.61%)
Dec 15, 2014 61.56 62.05 61.30 61.93 1,361,900 +0.61(+0.99%)
Dec 12, 2014 62.18 62.55 61.29 61.32 1,122,919 -1.16(-1.86%)
Dec 11, 2014 62.91 63.32 62.37 62.48 1,267,957 -0.30(-0.48%)
Dec 10, 2014 63.65 63.90 62.43 62.78 1,511,899 -1.13(-1.77%)
Dec 09, 2014 63.99 64.19 63.37 63.91 1,023,420 -0.52(-0.81%)
Dec 08, 2014 65.19 65.52 64.31 64.43 830,635 -1.14(-1.74%)
Dec 05, 2014 65.13 65.54 64.81 65.57 1,242,178 +0.34(+0.52%)
Dec 04, 2014 66.01 66.18 65.00 65.23 1,561,346 -1.00(-1.51%)
Dec 03, 2014 64.13 66.98 63.48 66.23 2,744,456 +2.14(+3.34%)
Dec 02, 2014 63.42 64.11 63.21 64.09 968,065 +0.57(+0.90%)
Dec 01, 2014 63.30 63.94 62.87 63.52 873,305 +0.14(+0.22%)
Nov 28, 2014 63.42 63.89 63.14 63.38 398,974 +0.09(+0.14%)
Nov 26, 2014 63.27 63.29 63.29 63.29 1,648,800 +0.15(+0.24%)
Nov 25, 2014 63.36 63.72 62.92 63.14 744,568 -0.31(-0.49%)
Nov 24, 2014 62.76 63.61 62.49 63.45 870,379 +0.97(+1.55%)
Nov 21, 2014 63.45 63.59 62.11 62.48 900,494 -0.23(-0.37%)
Nov 20, 2014 61.90 62.91 61.67 62.71 970,814 +0.43(+0.69%)
Nov 19, 2014 61.90 62.32 61.50 62.28 955,019 +0.26(+0.42%)
Nov 18, 2014 62.31 62.57 61.97 62.02 1,031,738 -0.37(-0.59%)
Nov 17, 2014 61.75 62.50 61.69 62.39 884,272 +0.63(+1.02%)
Nov 14, 2014 61.70 62.15 61.40 61.76 1,236,198 +0.09(+0.15%)
Nov 13, 2014 61.43 61.70 60.68 61.67 1,309,260 +0.42(+0.69%)
Nov 12, 2014 60.09 61.37 59.48 61.25 1,802,133 +1.05(+1.74%)
Nov 11, 2014 59.35 60.22 58.90 60.20 1,335,215 +0.89(+1.50%)
Nov 10, 2014 59.61 59.69 59.02 59.31 1,311,022 -0.36(-0.60%)
Nov 07, 2014 56.78 60.34 56.56 59.67 2,947,596 -0.02(-0.03%)
Nov 06, 2014 60.46 60.90 59.68 59.69 2,279,392 -0.69(-1.14%)
Nov 05, 2014 60.46 60.61 60.00 60.38 1,475,997 +0.17(+0.28%)
Nov 04, 2014 60.19 60.73 60.13 60.21 1,155,885 +0.01(+0.02%)
Nov 03, 2014 60.45 60.45 60.14 60.20 885,866 -0.20(-0.33%)
Oct 31, 2014 60.64 60.72 60.14 60.40 1,104,616 +0.36(+0.60%)
Oct 30, 2014 60.24 60.36 59.76 60.04 1,195,328 -0.10(-0.17%)
Oct 29, 2014 59.77 59.98 59.50 60.14 956,093 +0.37(+0.62%)
Oct 28, 2014 59.31 60.00 59.31 59.77 1,039,579 +0.28(+0.47%)
Oct 27, 2014 59.29 59.55 59.55 59.49 1,250,787 -0.06(-0.10%)
Oct 24, 2014 59.33 59.65 59.08 59.55 1,133,472 +0.43(+0.73%)
Oct 23, 2014 59.25 59.41 58.94 59.12 1,532,160 +0.45(+0.77%)
Oct 22, 2014 58.75 59.43 58.55 58.67 1,514,580 -0.08(-0.14%)
Oct 21, 2014 56.85 59.20 56.70 58.75 2,021,246 +2.11(+3.73%)
Oct 20, 2014 55.80 56.72 55.73 56.64 932,969 +0.20(+0.35%)
Oct 17, 2014 55.91 56.60 55.53 56.44 922,692 +1.06(+1.91%)
Oct 16, 2014 54.29 55.65 54.23 55.38 1,400,726 +0.01(+0.02%)
Oct 15, 2014 55.68 56.16 54.77 55.37 1,408,146 -0.89(-1.58%)
Oct 14, 2014 56.54 56.81 56.21 56.26 1,310,946 -0.13(-0.23%)
Oct 13, 2014 57.24 57.53 56.39 56.39 1,041,477 -0.74(-1.30%)
Oct 10, 2014 57.68 58.25 57.13 57.13 1,398,730 -0.51(-0.88%)
Oct 09, 2014 59.18 59.30 57.62 57.64 1,186,607 -1.59(-2.68%)
Oct 08, 2014 58.00 59.33 57.98 59.23 1,559,473 +1.23(+2.12%)
Oct 07, 2014 58.94 59.20 57.98 58.00 1,089,710 -1.25(-2.11%)
Oct 06, 2014 59.66 59.92 59.25 59.25 1,053,581 +0.08(+0.14%)
Oct 03, 2014 59.15 59.71 59.14 59.17 1,195,615 +0.46(+0.78%)
Oct 02, 2014 59.01 59.24 58.04 58.71 904,567 -0.28(-0.47%)
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.