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 (%)
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%)
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.