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, 2017 69.01 69.01 69.01 0 -2.14(-3.01%)
Mar 30, 2017 72.99 73.54 70.28 71.15 4,500,393 -1.57(-2.16%)
Mar 29, 2017 69.28 74.92 67.50 72.72 7,325,585 +3.65(+5.28%)
Mar 28, 2017 68.35 70.10 68.20 69.07 2,151,430 +1.02(+1.50%)
Mar 27, 2017 67.01 68.16 65.53 68.05 3,126,701 +0.21(+0.31%)
Mar 24, 2017 67.90 69.04 67.60 67.84 1,376,625 +0.60(+0.89%)
Mar 23, 2017 65.25 67.77 65.22 67.24 1,243,255 +1.41(+2.14%)
Mar 22, 2017 65.49 66.40 64.78 65.83 1,507,911 +0.80(+1.23%)
Mar 21, 2017 66.80 67.41 63.94 65.03 2,904,936 -1.72(-2.58%)
Mar 20, 2017 66.77 67.62 66.00 66.75 1,305,714 +0.17(+0.26%)
Mar 17, 2017 69.18 69.21 66.34 66.58 3,022,417 -2.21(-3.21%)
Mar 16, 2017 69.48 70.01 68.59 68.79 867,209 -0.59(-0.85%)
Mar 15, 2017 68.72 69.59 68.72 69.38 1,083,132 +0.84(+1.23%)
Mar 14, 2017 68.31 68.79 67.63 68.54 687,017 -0.27(-0.39%)
Mar 13, 2017 68.98 69.22 68.54 68.81 1,545,651 -0.25(-0.36%)
Mar 10, 2017 68.73 69.33 67.98 69.06 949,127 +0.06(+0.09%)
Mar 09, 2017 68.41 69.24 68.37 69.00 764,331 +0.41(+0.60%)
Mar 08, 2017 68.35 68.98 68.10 68.59 680,840 +0.30(+0.44%)
Mar 07, 2017 68.41 68.95 68.18 68.29 1,013,851 -0.37(-0.54%)
Mar 06, 2017 69.20 69.36 68.61 68.66 827,736 -1.19(-1.70%)
Mar 03, 2017 70.14 70.18 69.27 69.85 1,110,161 -0.18(-0.26%)
Mar 02, 2017 70.21 70.77 69.72 70.03 1,194,572 -0.55(-0.78%)
Mar 01, 2017 69.17 71.19 69.17 70.58 1,621,081 +2.02(+2.95%)
Feb 28, 2017 68.54 69.27 68.29 68.56 2,217,027 +0.00(+0.00%)
Feb 27, 2017 69.16 69.16 67.41 68.56 1,319,365 -0.54(-0.78%)
Feb 24, 2017 67.99 69.29 67.27 69.10 2,111,767 -0.65(-0.93%)
Feb 23, 2017 71.11 71.12 68.99 69.75 1,254,423 -0.98(-1.39%)
Feb 22, 2017 70.71 71.60 70.53 70.73 740,484 -0.33(-0.46%)
Feb 21, 2017 70.94 71.24 70.41 71.06 1,008,505 +0.50(+0.71%)
Feb 17, 2017 70.56 70.56 70.56 0 -0.28(-0.40%)
Feb 16, 2017 70.61 70.93 70.29 70.84 1,850,391 +0.64(+0.91%)
Feb 15, 2017 70.23 70.81 69.95 70.20 1,272,425 +0.06(+0.09%)
Feb 14, 2017 69.96 70.79 69.61 70.14 1,318,908 -0.25(-0.36%)
Feb 13, 2017 71.30 71.44 70.29 70.39 2,193,270 -0.43(-0.61%)
Feb 10, 2017 71.09 71.60 70.79 70.82 1,117,802 -0.18(-0.25%)
Feb 09, 2017 70.37 71.22 70.28 71.00 1,424,935 +0.23(+0.32%)
Feb 08, 2017 70.64 71.18 70.33 70.77 1,736,103 +0.08(+0.11%)
Feb 07, 2017 71.45 71.79 70.56 70.69 2,675,314 -0.69(-0.97%)
Feb 06, 2017 69.95 71.50 69.81 71.38 4,419,110 +1.43(+2.04%)
Feb 03, 2017 65.45 70.47 65.01 69.95 8,638,311 +7.00(+11.12%)
Feb 02, 2017 62.04 63.08 61.60 62.95 1,424,144 +0.70(+1.12%)
Feb 01, 2017 62.38 62.83 61.69 62.25 1,463,158 +0.05(+0.08%)
Jan 31, 2017 61.03 62.64 60.94 62.20 1,945,504 +0.90(+1.47%)
Jan 30, 2017 61.72 61.77 60.30 61.30 1,287,245 -0.67(-1.08%)
Jan 27, 2017 61.45 61.98 61.05 61.97 1,217,476 +0.86(+1.41%)
Jan 26, 2017 61.41 61.56 61.07 61.11 2,044,175 +0.01(+0.02%)
Jan 25, 2017 61.14 61.20 60.42 61.10 1,787,266 +0.79(+1.31%)
Jan 24, 2017 59.12 60.63 59.09 60.31 2,919,292 +1.58(+2.69%)
Jan 23, 2017 62.33 62.77 58.36 58.73 4,367,515 -3.76(-6.02%)
Jan 20, 2017 62.27 62.51 61.88 62.49 798,293 +0.22(+0.35%)
Jan 19, 2017 62.39 62.72 62.07 62.27 732,354 +0.07(+0.11%)
Jan 18, 2017 61.75 62.33 61.49 62.20 858,839 +0.45(+0.73%)
Jan 17, 2017 62.36 62.79 61.45 61.75 897,618 -0.54(-0.87%)
Jan 13, 2017 62.29 62.29 62.29 0 +1.65(+2.72%)
Jan 12, 2017 60.54 60.77 59.60 60.64 633,824 -0.11(-0.18%)
Jan 11, 2017 60.29 60.76 59.83 60.75 488,298 +0.20(+0.33%)
Jan 10, 2017 59.63 60.66 59.57 60.55 1,101,927 +0.74(+1.24%)
Jan 09, 2017 59.95 60.10 59.33 59.81 969,274 -0.12(-0.20%)
Jan 06, 2017 59.25 60.18 58.39 59.93 1,185,439 +0.60(+1.01%)
Jan 05, 2017 59.30 59.74 58.88 59.33 1,380,734 -0.15(-0.25%)
Jan 04, 2017 57.76 59.82 57.71 59.48 2,804,175 +2.18(+3.80%)
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.