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 (%)
Jun 30, 2015 66.25 66.56 65.45 65.64 1,021,547 -0.11(-0.17%)
Jun 29, 2015 66.26 66.44 65.55 65.75 1,210,365 -1.01(-1.51%)
Jun 26, 2015 66.43 67.09 66.43 66.76 1,132,780 +0.41(+0.62%)
Jun 25, 2015 66.93 67.04 66.03 66.35 596,637 -0.34(-0.51%)
Jun 24, 2015 67.30 67.58 66.40 66.69 653,918 -0.62(-0.92%)
Jun 23, 2015 67.51 67.80 67.29 67.31 773,079 -0.10(-0.15%)
Jun 22, 2015 68.12 68.16 67.32 67.41 1,168,104 -0.30(-0.44%)
Jun 19, 2015 67.49 68.03 67.14 67.71 1,304,035 -0.02(-0.03%)
Jun 18, 2015 67.43 68.00 67.33 67.73 948,786 +0.42(+0.62%)
Jun 17, 2015 66.98 67.58 66.83 67.31 704,635 +0.37(+0.55%)
Jun 16, 2015 66.41 67.05 66.07 66.94 923,907 +0.74(+1.12%)
Jun 15, 2015 67.03 67.05 66.07 66.20 1,222,093 -1.55(-2.29%)
Jun 12, 2015 68.88 68.97 67.53 67.75 1,484,331 -1.63(-2.35%)
Jun 11, 2015 67.82 69.61 67.65 69.38 1,964,720 +1.90(+2.82%)
Jun 10, 2015 66.66 67.55 66.38 67.48 908,250 +1.05(+1.58%)
Jun 09, 2015 67.10 67.10 66.16 66.43 1,108,210 -0.62(-0.92%)
Jun 08, 2015 67.57 67.68 67.04 67.05 759,600 -0.64(-0.95%)
Jun 05, 2015 67.98 68.21 67.02 67.69 1,057,898 -0.02(-0.03%)
Jun 04, 2015 68.44 68.52 66.75 67.71 1,465,633 -1.15(-1.67%)
Jun 03, 2015 68.29 69.15 68.22 68.86 747,949 +0.62(+0.91%)
Jun 02, 2015 67.84 68.49 67.73 68.24 675,800 +0.29(+0.43%)
Jun 01, 2015 68.77 69.01 67.83 67.95 946,176 -0.65(-0.95%)
May 29, 2015 69.34 69.54 68.58 68.60 1,258,383 -0.74(-1.07%)
May 28, 2015 68.81 69.39 68.64 69.34 904,648 +0.13(+0.19%)
May 27, 2015 68.14 69.67 68.14 69.21 1,993,635 +1.73(+2.56%)
May 26, 2015 68.25 68.25 67.22 67.48 1,826,327 -1.00(-1.46%)
May 22, 2015 68.68 68.48 68.48 68.48 3,357,100 -0.51(-0.74%)
May 21, 2015 68.95 69.25 68.54 68.99 1,366,424 -0.27(-0.39%)
May 20, 2015 70.21 70.68 68.52 69.26 4,572,221 +1.60(+2.36%)
May 19, 2015 68.17 68.33 67.14 67.66 2,115,364 -0.61(-0.89%)
May 18, 2015 67.71 68.45 67.42 68.27 1,605,368 +0.48(+0.71%)
May 15, 2015 67.50 67.94 66.61 67.79 1,888,435 +0.51(+0.76%)
May 14, 2015 65.16 69.11 64.97 67.28 3,602,224 +2.77(+4.29%)
May 13, 2015 64.19 64.87 64.19 64.51 549,988 +0.26(+0.40%)
May 12, 2015 64.70 64.70 63.85 64.25 1,140,977 -0.95(-1.46%)
May 11, 2015 65.27 65.99 64.97 65.20 733,068 -0.11(-0.17%)
May 08, 2015 64.67 65.61 64.67 65.31 579,583 +0.73(+1.13%)
May 07, 2015 64.55 65.01 64.27 64.58 737,075 +0.20(+0.31%)
May 06, 2015 65.24 65.53 64.00 64.38 879,593 -0.57(-0.88%)
May 05, 2015 65.20 65.49 64.83 64.95 1,011,838 -0.69(-1.05%)
May 04, 2015 65.40 65.84 65.40 65.64 557,999 +0.41(+0.63%)
May 01, 2015 64.79 65.30 64.58 65.23 708,617 +0.78(+1.21%)
Apr 30, 2015 64.68 65.04 63.91 64.45 1,744,822 -0.36(-0.56%)
Apr 29, 2015 65.24 65.28 64.61 64.81 576,131 -0.58(-0.89%)
Apr 28, 2015 65.01 65.62 64.67 65.39 586,093 +0.32(+0.49%)
Apr 27, 2015 65.50 65.75 64.92 65.07 881,767 -0.49(-0.75%)
Apr 24, 2015 65.50 65.75 65.20 65.56 842,101 -0.09(-0.14%)
Apr 23, 2015 65.61 65.96 65.50 65.65 771,167 -0.18(-0.27%)
Apr 22, 2015 65.25 66.02 65.20 65.83 855,406 +0.77(+1.18%)
Apr 21, 2015 65.58 65.75 65.00 65.06 1,009,900 -0.48(-0.73%)
Apr 20, 2015 65.79 66.30 65.36 65.54 1,110,320 -0.06(-0.09%)
Apr 17, 2015 65.50 65.87 65.26 65.60 1,220,723 -0.24(-0.36%)
Apr 16, 2015 65.44 66.76 65.30 65.84 1,330,891 +0.17(+0.26%)
Apr 15, 2015 64.62 65.83 64.47 65.67 1,604,555 +1.08(+1.67%)
Apr 14, 2015 64.38 64.97 64.25 64.59 1,053,104 -0.81(-1.24%)
Apr 13, 2015 66.04 66.27 65.40 65.40 941,075 -0.45(-0.68%)
Apr 10, 2015 64.62 65.98 64.49 65.85 1,375,796 +1.36(+2.11%)
Apr 09, 2015 64.88 65.14 64.28 64.49 1,166,719 -0.29(-0.45%)
Apr 08, 2015 65.27 65.56 64.39 64.78 1,181,635 -0.50(-0.77%)
Apr 07, 2015 65.31 65.70 65.14 65.28 809,616 -0.05(-0.08%)
Apr 06, 2015 65.01 65.74 64.42 65.33 1,263,172 -0.05(-0.08%)
Apr 02, 2015 65.25 65.38 65.38 65.38 1,692,700 +0.15(+0.23%)
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.