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%)
Jan 03, 2017 59.49 59.80 57.06 57.30 2,748,481 -2.12(-3.57%)
Dec 30, 2016 59.42 59.42 59.42 0 -0.31(-0.52%)
Dec 29, 2016 59.77 60.01 59.33 59.73 652,801 +0.11(+0.18%)
Dec 28, 2016 60.94 61.52 59.53 59.62 805,732 -1.47(-2.41%)
Dec 27, 2016 60.98 61.43 60.65 61.09 1,961,668 +0.21(+0.34%)
Dec 23, 2016 60.88 60.88 60.88 0 +0.21(+0.35%)
Dec 22, 2016 61.24 61.24 60.31 60.67 639,251 -0.38(-0.62%)
Dec 21, 2016 60.64 61.61 60.59 61.05 1,154,474 -0.59(-0.96%)
Dec 20, 2016 60.65 61.64 60.65 61.64 838,080 +0.72(+1.18%)
Dec 19, 2016 59.76 61.20 59.17 60.92 857,460 +0.69(+1.15%)
Dec 16, 2016 61.58 61.58 60.10 60.23 2,160,341 -1.14(-1.86%)
Dec 15, 2016 60.56 61.71 60.28 61.37 896,902 +0.73(+1.20%)
Dec 14, 2016 61.11 61.74 60.58 60.64 1,450,474 -0.33(-0.54%)
Dec 13, 2016 60.94 61.19 60.24 60.97 1,174,956 +0.27(+0.44%)
Dec 12, 2016 60.55 61.10 60.32 60.70 1,604,825 -0.07(-0.12%)
Dec 09, 2016 61.73 61.91 60.46 60.77 1,482,393 -1.13(-1.83%)
Dec 08, 2016 61.16 61.96 61.15 61.90 1,355,589 +0.83(+1.36%)
Dec 07, 2016 59.49 61.10 59.28 61.07 1,963,513 +1.58(+2.66%)
Dec 06, 2016 59.46 59.97 58.61 59.49 1,498,878 -0.12(-0.20%)
Dec 05, 2016 59.65 60.17 59.17 59.61 1,157,105 +0.44(+0.74%)
Dec 02, 2016 59.41 59.86 58.72 59.17 1,441,672 -0.12(-0.20%)
Dec 01, 2016 60.78 61.00 58.72 59.29 2,055,926 -1.34(-2.21%)
Nov 30, 2016 61.64 62.56 60.21 60.63 6,654,244 -1.06(-1.72%)
Nov 29, 2016 61.05 62.34 61.05 61.69 1,704,699 +0.77(+1.26%)
Nov 28, 2016 61.65 62.00 60.60 60.92 1,589,055 -0.64(-1.04%)
Nov 25, 2016 62.04 62.68 61.21 61.56 757,682 -0.10(-0.16%)
Nov 23, 2016 61.66 61.66 61.66 0 +1.06(+1.75%)
Nov 22, 2016 61.80 61.92 60.51 60.60 2,398,124 -1.17(-1.89%)
Nov 21, 2016 62.73 63.34 61.46 61.77 4,697,303 -0.43(-0.69%)
Nov 18, 2016 62.45 62.76 61.78 62.20 1,063,330 -0.15(-0.24%)
Nov 17, 2016 61.60 62.45 61.45 62.35 1,822,328 +0.93(+1.51%)
Nov 16, 2016 61.09 62.14 60.94 61.42 1,989,002 +0.24(+0.39%)
Nov 15, 2016 60.54 61.31 60.45 61.18 2,208,001 +0.65(+1.07%)
Nov 14, 2016 61.06 61.33 59.96 60.53 2,004,761 -0.39(-0.64%)
Nov 11, 2016 59.00 61.04 58.80 60.92 2,536,303 +1.92(+3.25%)
Nov 10, 2016 58.98 59.62 58.32 59.00 1,987,022 +0.41(+0.70%)
Nov 09, 2016 56.94 58.75 56.27 58.59 1,860,266 +0.93(+1.61%)
Nov 08, 2016 57.41 58.30 57.34 57.66 1,702,076 +0.08(+0.14%)
Nov 07, 2016 56.41 58.01 56.10 57.58 3,153,350 +1.92(+3.45%)
Nov 04, 2016 52.28 56.92 51.68 55.66 4,665,653 +2.18(+4.08%)
Nov 03, 2016 53.57 54.10 53.27 53.48 2,066,890 +0.23(+0.43%)
Nov 02, 2016 53.32 53.67 52.60 53.25 1,842,462 -0.02(-0.04%)
Nov 01, 2016 54.60 54.68 52.93 53.27 1,823,114 -1.18(-2.17%)
Oct 31, 2016 54.91 55.25 54.32 54.45 1,310,010 -0.41(-0.75%)
Oct 28, 2016 54.50 55.16 54.50 54.86 1,673,619 +0.38(+0.70%)
Oct 27, 2016 55.40 55.64 54.09 54.48 2,529,233 -0.92(-1.66%)
Oct 26, 2016 55.64 56.07 55.05 55.40 1,650,442 -0.44(-0.79%)
Oct 25, 2016 56.25 56.26 55.23 55.84 1,934,382 -0.37(-0.66%)
Oct 24, 2016 56.94 56.94 55.55 56.21 1,584,967 +0.72(+1.30%)
Oct 21, 2016 55.08 55.65 54.61 55.49 1,649,573 +0.03(+0.05%)
Oct 20, 2016 55.55 55.98 55.22 55.46 2,721,460 -0.10(-0.18%)
Oct 19, 2016 54.82 55.81 54.60 55.56 2,133,540 +0.86(+1.57%)
Oct 18, 2016 54.43 54.88 53.77 54.70 1,754,453 +0.85(+1.58%)
Oct 17, 2016 54.20 54.55 53.59 53.85 1,648,410 -0.34(-0.63%)
Oct 14, 2016 53.33 54.56 52.99 54.19 2,608,602 +1.25(+2.36%)
Oct 13, 2016 51.79 53.28 51.22 52.94 2,265,131 +1.46(+2.84%)
Oct 12, 2016 50.62 51.69 50.41 51.48 1,500,453 +0.98(+1.94%)
Oct 11, 2016 51.15 51.44 50.48 50.50 1,239,955 -0.58(-1.14%)
Oct 10, 2016 50.98 51.63 50.98 51.08 821,174 +0.24(+0.47%)
Oct 07, 2016 51.53 51.69 50.68 50.84 2,195,012 -0.89(-1.72%)
Oct 06, 2016 51.47 51.86 51.27 51.73 1,681,100 +0.10(+0.19%)
Oct 05, 2016 51.75 52.11 51.59 51.63 763,367 +0.18(+0.35%)
Oct 04, 2016 51.83 52.17 51.05 51.45 1,220,507 -0.42(-0.81%)
Oct 03, 2016 51.93 52.38 51.68 51.87 1,486,056 -0.34(-0.65%)
Sep 30, 2016 52.20 52.95 52.04 52.21 1,888,153 -0.04(-0.08%)
Sep 29, 2016 52.94 53.46 51.90 52.25 1,123,822 -0.65(-1.23%)
Sep 28, 2016 51.99 52.99 51.63 52.90 1,526,766 +0.80(+1.54%)
Sep 27, 2016 51.54 52.13 51.20 52.10 1,057,340 +0.54(+1.05%)
Sep 26, 2016 51.08 51.70 50.43 51.56 2,479,437 -0.01(-0.02%)
Sep 23, 2016 51.40 51.90 51.21 51.57 1,472,219 -0.30(-0.58%)
Sep 22, 2016 51.64 52.04 51.49 51.87 1,393,692 +0.51(+0.99%)
Sep 21, 2016 50.14 51.40 49.80 51.36 2,135,058 +2.05(+4.16%)
Sep 20, 2016 50.36 50.50 49.28 49.31 1,283,377 -0.48(-0.96%)
Sep 19, 2016 49.12 50.89 49.12 49.79 2,699,067 +0.90(+1.84%)
Sep 16, 2016 48.32 48.96 47.46 48.89 2,700,007 +0.43(+0.89%)
Sep 15, 2016 46.40 49.00 46.27 48.46 2,635,709 +2.16(+4.67%)
Sep 14, 2016 45.76 46.32 45.62 46.30 1,407,939 +0.47(+1.03%)
Sep 13, 2016 46.84 46.88 45.55 45.83 1,328,400 -1.36(-2.88%)
Sep 12, 2016 46.20 47.33 46.20 47.19 2,339,385 +0.77(+1.66%)
Sep 09, 2016 46.76 46.86 46.23 46.42 1,453,927 -0.68(-1.44%)
Sep 08, 2016 47.63 47.68 46.97 47.10 1,382,992 -0.64(-1.34%)
Sep 07, 2016 47.95 48.06 47.72 47.74 1,594,593 -0.26(-0.54%)
Sep 06, 2016 49.40 49.40 47.94 48.00 1,110,849 -1.08(-2.20%)
Sep 02, 2016 47.99 49.08 49.08 49.08 1,765,800 +1.45(+3.04%)
Sep 01, 2016 47.09 48.37 46.87 47.63 2,020,134 +0.59(+1.25%)
Aug 31, 2016 46.63 47.10 46.17 47.04 1,174,075 +0.24(+0.51%)
Aug 30, 2016 46.73 46.80 46.33 46.80 936,856 +0.19(+0.41%)
Aug 29, 2016 45.92 46.96 45.92 46.61 838,514 +0.50(+1.08%)
Aug 26, 2016 47.08 47.13 46.06 46.11 720,215 -0.85(-1.81%)
Aug 25, 2016 46.67 47.12 46.38 46.96 915,950 +0.16(+0.34%)
Aug 24, 2016 47.34 47.35 46.45 46.80 1,497,691 -0.55(-1.16%)
Aug 23, 2016 47.07 47.43 46.87 47.35 1,568,331 +0.57(+1.22%)
Aug 22, 2016 45.93 46.78 45.83 46.78 1,291,025 +0.74(+1.61%)
Aug 19, 2016 45.67 46.08 45.65 46.04 1,597,921 +0.28(+0.61%)
Aug 18, 2016 45.74 46.10 45.37 45.76 2,591,694 +0.02(+0.04%)
Aug 17, 2016 46.61 46.63 45.55 45.74 1,129,543 -1.03(-2.20%)
Aug 16, 2016 47.10 47.30 46.49 46.77 1,961,697 -0.58(-1.22%)
Aug 15, 2016 46.68 47.45 46.68 47.35 1,511,483 +0.66(+1.41%)
Aug 12, 2016 46.78 47.22 46.56 46.69 1,739,886 -0.34(-0.72%)
Aug 11, 2016 46.89 47.24 46.55 47.03 1,119,244 +0.19(+0.41%)
Aug 10, 2016 47.63 47.70 46.25 46.84 1,798,888 -0.92(-1.93%)
Aug 09, 2016 48.00 49.20 47.23 47.76 3,560,216 -0.26(-0.54%)
Aug 08, 2016 48.47 48.47 47.70 48.02 1,271,611 -0.50(-1.03%)
Aug 05, 2016 48.00 48.77 47.64 48.52 773,920 +0.53(+1.10%)
Aug 04, 2016 47.57 48.00 47.56 47.99 817,572 +0.35(+0.73%)
Aug 03, 2016 47.56 48.12 47.30 47.64 1,064,023 +0.05(+0.11%)
Aug 02, 2016 47.87 47.88 47.31 47.59 1,098,751 -0.25(-0.52%)
Aug 01, 2016 47.84 48.27 47.53 47.84 702,364 +0.01(+0.02%)
Jul 29, 2016 47.73 48.28 47.21 47.83 1,692,792 +0.13(+0.27%)
Jul 28, 2016 47.99 48.14 47.69 47.70 733,314 -0.35(-0.73%)
Jul 27, 2016 48.45 48.45 47.82 48.05 690,049 -0.07(-0.15%)
Jul 26, 2016 48.00 48.26 47.77 48.12 850,690 +0.16(+0.33%)
Jul 25, 2016 47.99 48.00 47.76 47.96 644,862 +0.00(+0.00%)
Jul 22, 2016 47.70 48.08 47.37 47.96 804,814 +0.20(+0.42%)
Jul 21, 2016 48.38 48.62 47.61 47.76 1,551,413 -0.79(-1.63%)
Jul 20, 2016 48.55 48.85 48.10 48.55 1,394,220 +0.33(+0.68%)
Jul 19, 2016 48.64 48.77 47.79 48.22 1,989,644 -0.41(-0.84%)
Jul 18, 2016 48.54 48.88 48.54 48.63 575,474 +0.02(+0.04%)
Jul 15, 2016 48.82 49.18 48.39 48.61 1,198,657 -0.37(-0.76%)
Jul 14, 2016 49.15 49.33 48.51 48.98 1,283,334 +0.29(+0.60%)
Jul 13, 2016 49.40 49.61 48.68 48.69 1,395,005 -0.48(-0.98%)
Jul 12, 2016 50.01 50.18 49.09 49.17 1,588,614 -0.45(-0.91%)
Jul 11, 2016 49.71 49.95 49.45 49.62 1,089,472 +0.08(+0.16%)
Jul 08, 2016 49.34 50.00 48.80 49.54 870,188 +0.74(+1.52%)
Jul 07, 2016 49.19 49.36 48.58 48.80 1,437,309 -0.19(-0.39%)
Jul 06, 2016 48.58 49.13 48.25 48.99 1,821,567 +0.07(+0.14%)
Jul 05, 2016 49.10 49.42 48.59 48.92 1,072,506 -0.51(-1.03%)
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.