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 (%)
Apr 30, 2014 58.40 59.24 58.29 59.18 743,990 +0.59(+1.01%)
Apr 29, 2014 58.43 58.72 57.92 58.59 865,320 +0.43(+0.74%)
Apr 28, 2014 58.87 59.00 57.46 58.16 915,053 -0.09(-0.15%)
Apr 25, 2014 59.00 59.02 58.24 58.25 997,717 -1.01(-1.70%)
Apr 24, 2014 60.31 60.31 59.17 59.26 990,251 -0.67(-1.12%)
Apr 23, 2014 60.71 60.91 59.91 59.93 784,703 -0.78(-1.28%)
Apr 22, 2014 60.71 61.03 60.48 60.71 710,742 -0.14(-0.23%)
Apr 21, 2014 60.61 61.16 60.61 60.85 427,076 -0.23(-0.38%)
Apr 17, 2014 61.00 61.08 61.08 61.08 1,879,900 -0.10(-0.16%)
Apr 16, 2014 60.43 61.20 60.33 61.18 991,704 +1.12(+1.86%)
Apr 15, 2014 59.83 60.28 58.97 60.06 1,111,884 +0.47(+0.79%)
Apr 14, 2014 58.28 59.66 58.21 59.59 1,189,921 +1.54(+2.65%)
Apr 11, 2014 58.80 59.28 57.91 58.05 829,011 -0.88(-1.49%)
Apr 10, 2014 60.63 60.73 58.87 58.93 795,192 -1.72(-2.84%)
Apr 09, 2014 60.38 60.85 60.01 60.65 674,347 +0.49(+0.81%)
Apr 08, 2014 59.67 60.38 59.29 60.16 929,073 +0.51(+0.85%)
Apr 07, 2014 60.77 60.92 59.26 59.65 870,938 -1.17(-1.92%)
Apr 04, 2014 61.65 61.85 60.40 60.82 998,464 -0.56(-0.91%)
Apr 03, 2014 61.66 62.19 61.08 61.38 708,246 -0.42(-0.68%)
Apr 02, 2014 61.51 62.00 61.49 61.80 1,342,469 +0.30(+0.49%)
Apr 01, 2014 61.01 61.78 60.82 61.50 1,409,540 +0.68(+1.12%)
Mar 31, 2014 60.55 61.19 60.48 60.82 1,215,481 +0.53(+0.88%)
Mar 28, 2014 60.21 61.05 60.05 60.29 827,764 +0.19(+0.32%)
Mar 27, 2014 60.88 60.92 60.00 60.10 1,265,265 -0.72(-1.18%)
Mar 26, 2014 62.10 62.31 60.82 60.82 761,970 -1.10(-1.78%)
Mar 25, 2014 62.45 62.59 61.54 61.92 800,615 -0.22(-0.35%)
Mar 24, 2014 63.21 63.38 61.73 62.14 922,284 -1.02(-1.61%)
Mar 21, 2014 63.64 63.79 63.02 63.16 1,442,895 -0.19(-0.30%)
Mar 20, 2014 62.92 63.68 62.77 63.35 935,407 +0.11(+0.17%)
Mar 19, 2014 63.24 63.53 62.42 63.24 1,313,893 +0.02(+0.03%)
Mar 18, 2014 62.42 63.49 62.25 63.22 1,464,896 +0.86(+1.38%)
Mar 17, 2014 62.00 62.59 61.90 62.36 845,405 +0.63(+1.02%)
Mar 14, 2014 61.18 61.94 61.18 61.73 1,384,280 +0.39(+0.64%)
Mar 13, 2014 62.24 62.70 61.11 61.34 1,050,516 -0.55(-0.89%)
Mar 12, 2014 61.93 62.02 61.33 61.89 1,075,032 -0.29(-0.47%)
Mar 11, 2014 62.22 62.59 61.96 62.18 933,479 +0.15(+0.24%)
Mar 10, 2014 62.64 62.82 61.72 62.03 892,309 -0.93(-1.48%)
Mar 07, 2014 63.52 64.09 62.50 62.96 2,720,718 +0.38(+0.61%)
Mar 06, 2014 62.72 63.01 62.53 62.58 841,824 +0.03(+0.05%)
Mar 05, 2014 63.19 63.22 62.39 62.55 958,085 -0.45(-0.71%)
Mar 04, 2014 63.01 63.41 62.83 63.00 1,151,095 +0.80(+1.29%)
Mar 03, 2014 62.71 62.78 61.88 62.20 1,127,620 -1.00(-1.58%)
Feb 28, 2014 63.31 63.90 62.70 63.20 1,162,597 -0.07(-0.11%)
Feb 27, 2014 63.46 63.60 62.76 63.27 831,288 -0.34(-0.53%)
Feb 26, 2014 63.47 64.10 63.32 63.61 1,107,159 +0.31(+0.49%)
Feb 25, 2014 63.16 63.49 62.84 63.30 1,105,130 -0.10(-0.16%)
Feb 24, 2014 62.41 63.73 62.20 63.40 1,187,553 +1.20(+1.93%)
Feb 21, 2014 62.53 62.82 62.20 62.20 984,695 -0.15(-0.24%)
Feb 20, 2014 62.38 62.75 62.00 62.35 869,209 -0.19(-0.30%)
Feb 19, 2014 62.92 63.66 62.43 62.54 1,570,315 -0.34(-0.54%)
Feb 18, 2014 62.23 63.13 62.20 62.88 1,136,469 +1.16(+1.88%)
Feb 14, 2014 62.04 61.72 61.72 61.72 2,535,100 -0.59(-0.95%)
Feb 13, 2014 61.16 62.39 60.92 62.31 1,141,874 +0.86(+1.40%)
Feb 12, 2014 61.29 61.67 61.17 61.45 1,245,090 +0.13(+0.21%)
Feb 11, 2014 60.22 61.65 60.05 61.32 1,646,836 +1.06(+1.76%)
Feb 10, 2014 59.90 60.33 59.56 60.26 889,314 +0.20(+0.33%)
Feb 07, 2014 58.61 60.19 58.61 60.06 1,850,014 +1.68(+2.88%)
Feb 06, 2014 58.19 58.61 57.96 58.38 1,237,360 +0.47(+0.81%)
Feb 05, 2014 58.27 58.40 57.17 57.91 1,722,241 -0.59(-1.01%)
Feb 04, 2014 58.81 58.92 57.95 58.50 1,717,186 -0.09(-0.15%)
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.