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 (%)
Mar 31, 2015 66.08 66.30 65.26 65.28 1,593,892 -1.17(-1.76%)
Mar 30, 2015 65.97 66.72 65.97 66.45 787,027 +0.68(+1.03%)
Mar 27, 2015 65.31 65.85 64.92 65.77 1,422,210 +0.60(+0.92%)
Mar 26, 2015 64.07 65.42 64.06 65.17 1,751,921 +0.81(+1.26%)
Mar 25, 2015 66.33 66.34 64.33 64.36 1,318,405 -1.37(-2.08%)
Mar 24, 2015 66.43 66.78 65.66 65.73 1,038,794 -0.78(-1.17%)
Mar 23, 2015 66.89 67.39 66.38 66.51 1,759,909 -0.22(-0.33%)
Mar 20, 2015 66.92 67.31 66.71 66.73 1,375,153 -0.05(-0.07%)
Mar 19, 2015 67.11 67.61 66.75 66.78 689,800 -0.29(-0.43%)
Mar 18, 2015 66.60 67.41 65.88 67.07 1,301,101 +0.37(+0.55%)
Mar 17, 2015 67.27 67.33 66.69 66.70 924,372 -0.77(-1.14%)
Mar 16, 2015 67.94 68.18 67.26 67.47 1,124,730 +0.10(+0.15%)
Mar 13, 2015 67.71 68.23 66.93 67.37 1,757,548 -0.73(-1.07%)
Mar 12, 2015 66.72 68.11 66.72 68.10 1,993,790 +1.45(+2.18%)
Mar 11, 2015 67.28 67.76 66.27 66.65 2,077,087 -0.66(-0.98%)
Mar 10, 2015 68.87 69.00 67.25 67.31 1,803,779 -1.82(-2.63%)
Mar 09, 2015 68.88 69.48 68.74 69.13 1,212,526 +0.27(+0.39%)
Mar 06, 2015 69.67 70.50 68.77 68.86 1,202,440 -1.00(-1.43%)
Mar 05, 2015 70.00 70.12 69.41 69.86 1,681,778 -0.20(-0.29%)
Mar 04, 2015 70.32 70.36 69.92 70.06 1,489,020 -0.53(-0.75%)
Mar 03, 2015 70.63 70.65 70.12 70.59 1,022,236 -0.41(-0.58%)
Mar 02, 2015 70.92 71.16 70.24 71.00 1,227,188 +0.08(+0.11%)
Feb 27, 2015 70.58 71.38 70.52 70.92 1,737,236 +0.06(+0.08%)
Feb 26, 2015 70.78 71.22 70.19 70.86 1,648,567 +0.38(+0.54%)
Feb 25, 2015 70.61 70.86 70.15 70.48 1,979,066 -0.36(-0.51%)
Feb 24, 2015 72.69 72.98 69.61 70.84 4,358,325 -0.90(-1.25%)
Feb 23, 2015 69.13 73.29 69.00 71.74 5,474,374 +4.81(+7.19%)
Feb 20, 2015 66.76 67.14 66.43 66.93 817,277 +0.04(+0.06%)
Feb 19, 2015 67.00 67.13 66.40 66.89 1,067,177 -0.13(-0.19%)
Feb 18, 2015 66.64 67.33 66.49 67.02 2,198,229 +0.33(+0.49%)
Feb 17, 2015 66.16 66.94 66.11 66.69 1,075,210 +0.59(+0.89%)
Feb 13, 2015 64.61 66.10 66.10 66.10 4,451,300 +1.60(+2.48%)
Feb 12, 2015 62.28 64.74 62.28 64.50 2,763,942 +2.36(+3.80%)
Feb 11, 2015 60.96 62.34 60.49 62.14 3,220,248 +1.25(+2.05%)
Feb 10, 2015 60.18 62.20 59.88 60.89 5,736,260 -3.95(-6.09%)
Feb 09, 2015 64.83 64.98 64.40 64.84 1,724,586 -0.18(-0.28%)
Feb 06, 2015 64.07 65.35 63.93 65.02 1,579,691 +1.57(+2.47%)
Feb 05, 2015 62.95 63.52 62.61 63.45 1,228,561 +0.82(+1.31%)
Feb 04, 2015 61.96 63.06 61.82 62.63 1,917,545 +0.58(+0.93%)
Feb 03, 2015 61.74 62.40 61.49 62.05 1,841,304 +0.73(+1.19%)
Feb 02, 2015 60.32 61.38 59.80 61.32 1,721,931 +0.64(+1.05%)
Jan 30, 2015 62.00 62.00 60.42 60.68 2,222,465 -2.16(-3.44%)
Jan 29, 2015 62.04 62.93 61.15 62.84 1,348,577 +0.86(+1.39%)
Jan 28, 2015 63.19 63.44 61.94 61.98 1,142,196 -0.77(-1.23%)
Jan 27, 2015 62.91 63.40 62.58 62.75 1,052,466 -0.94(-1.48%)
Jan 26, 2015 64.39 64.50 63.38 63.69 972,850 -0.76(-1.18%)
Jan 23, 2015 63.66 65.02 63.66 64.45 1,244,842 +0.89(+1.40%)
Jan 22, 2015 62.90 63.56 62.54 63.56 1,117,653 +1.06(+1.70%)
Jan 21, 2015 62.65 62.97 61.95 62.50 902,881 -0.47(-0.75%)
Jan 20, 2015 63.41 63.86 62.48 62.97 768,725 +0.08(+0.13%)
Jan 16, 2015 62.30 62.95 61.84 62.89 1,144,831 +0.53(+0.85%)
Jan 15, 2015 62.82 63.39 62.09 62.36 933,280 -1.09(-1.72%)
Jan 14, 2015 62.46 63.64 62.34 63.45 1,128,420 +0.31(+0.49%)
Jan 13, 2015 63.49 64.35 62.60 63.14 1,200,254 -0.05(-0.08%)
Jan 12, 2015 64.19 64.49 63.11 63.19 1,067,900 -1.10(-1.71%)
Jan 09, 2015 63.50 64.44 63.34 64.29 962,908 +1.00(+1.58%)
Jan 08, 2015 62.96 63.66 62.72 63.29 1,274,464 +0.71(+1.13%)
Jan 07, 2015 62.38 62.82 61.75 62.58 782,388 +0.45(+0.72%)
Jan 06, 2015 62.09 62.53 61.60 62.13 1,017,045 +0.16(+0.26%)
Jan 05, 2015 62.87 62.97 61.86 61.97 753,117 -1.28(-2.02%)
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.