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, 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%)
Feb 03, 2014 60.15 60.80 58.49 58.59 3,271,476 -1.82(-3.01%)
Jan 31, 2014 57.12 61.79 55.65 60.41 6,005,554 +5.25(+9.52%)
Jan 30, 2014 54.43 55.25 54.05 55.16 1,233,122 +1.12(+2.07%)
Jan 29, 2014 53.01 54.16 52.92 54.04 1,374,286 +0.36(+0.67%)
Jan 28, 2014 53.42 53.86 53.24 53.68 1,030,888 +0.28(+0.52%)
Jan 27, 2014 54.26 54.65 53.30 53.40 1,324,605 -0.87(-1.60%)
Jan 24, 2014 55.31 55.56 54.27 54.27 1,338,786 -1.62(-2.90%)
Jan 23, 2014 56.77 56.99 55.36 55.89 1,492,160 -1.22(-2.14%)
Jan 22, 2014 55.50 57.42 55.35 57.11 1,798,481 +1.56(+2.81%)
Jan 21, 2014 55.84 55.94 55.16 55.55 658,062 +0.10(+0.18%)
Jan 17, 2014 55.97 55.45 55.45 55.45 1,589,200 -0.65(-1.16%)
Jan 16, 2014 56.04 56.44 55.95 56.10 432,393 -0.10(-0.18%)
Jan 15, 2014 55.85 56.33 55.85 56.20 596,751 +0.35(+0.63%)
Jan 14, 2014 55.00 55.85 54.70 55.85 911,953 +1.10(+2.01%)
Jan 13, 2014 55.80 55.99 54.68 54.75 829,074 -1.09(-1.95%)
Jan 10, 2014 56.26 56.33 55.70 55.84 681,469 -0.32(-0.57%)
Jan 09, 2014 55.95 56.35 55.82 56.16 1,096,693 +0.39(+0.70%)
Jan 08, 2014 55.65 56.47 55.44 55.77 1,320,917 +0.12(+0.22%)
Jan 07, 2014 55.69 56.09 55.37 55.65 801,190 +0.09(+0.16%)
Jan 06, 2014 56.01 56.08 55.06 55.56 984,113 -0.32(-0.57%)
Jan 03, 2014 55.64 56.19 55.61 55.88 539,797 +0.29(+0.52%)
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.