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 (%)
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%)
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.