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 (%)
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%)
Jan 02, 2014 55.80 56.05 55.48 55.59 846,218 -0.29(-0.52%)
Dec 31, 2013 56.00 55.88 55.88 55.88 1,151,600 +0.05(+0.09%)
Dec 30, 2013 55.69 55.98 55.54 55.83 381,140 +0.20(+0.36%)
Dec 27, 2013 55.80 55.91 55.33 55.63 465,049 +0.08(+0.14%)
Dec 26, 2013 55.41 55.70 55.29 55.55 470,841 +0.02(+0.04%)
Dec 24, 2013 54.79 55.56 54.79 55.53 328,299 +0.61(+1.11%)
Dec 23, 2013 54.90 55.38 54.81 54.92 938,988 +0.08(+0.15%)
Dec 20, 2013 54.48 54.87 53.61 54.84 1,288,826 +0.49(+0.90%)
Dec 19, 2013 53.71 54.60 53.50 54.35 1,334,327 +0.90(+1.68%)
Dec 18, 2013 53.37 53.53 52.21 53.45 1,325,104 +0.44(+0.83%)
Dec 17, 2013 52.93 53.41 52.61 53.01 947,229 -0.01(-0.02%)
Dec 16, 2013 52.60 53.31 52.50 53.02 1,001,286 +0.70(+1.34%)
Dec 13, 2013 52.55 52.85 52.06 52.32 974,825 -0.03(-0.06%)
Dec 12, 2013 52.52 52.64 52.13 52.35 694,881 -0.56(-1.06%)
Dec 11, 2013 53.30 53.48 52.83 52.91 787,640 -0.34(-0.64%)
Dec 10, 2013 53.17 54.07 53.14 53.25 1,013,930 -0.09(-0.17%)
Dec 09, 2013 54.06 54.14 53.18 53.34 850,395 -0.75(-1.39%)
Dec 06, 2013 53.22 54.22 52.95 54.09 1,117,381 +1.10(+2.08%)
Dec 05, 2013 53.50 53.58 52.74 52.99 959,744 -0.62(-1.16%)
Dec 04, 2013 52.46 53.85 52.46 53.61 1,727,805 +0.99(+1.88%)
Dec 03, 2013 52.40 53.09 52.55 52.62 1,149,481 -0.12(-0.23%)
Dec 02, 2013 52.62 52.92 52.24 52.74 573,106 +0.12(+0.23%)
Nov 29, 2013 52.85 52.86 52.53 52.62 208,627 -0.09(-0.17%)
Nov 27, 2013 52.67 52.93 52.36 52.71 511,155 +0.04(+0.08%)
Nov 26, 2013 52.97 53.08 52.42 52.67 858,801 -0.18(-0.34%)
Nov 25, 2013 53.27 53.46 52.78 52.85 706,512 -0.41(-0.77%)
Nov 22, 2013 53.78 53.78 52.99 53.26 1,096,586 -0.59(-1.10%)
Nov 21, 2013 53.21 53.93 53.18 53.85 648,480 +0.71(+1.34%)
Nov 20, 2013 53.53 53.87 52.92 53.14 809,401 -0.41(-0.77%)
Nov 19, 2013 53.53 54.06 53.44 53.55 1,614,694 -0.06(-0.11%)
Nov 18, 2013 53.62 53.93 53.50 53.61 967,468 +0.02(+0.04%)
Nov 15, 2013 53.11 53.73 53.07 53.59 1,092,462 +0.31(+0.58%)
Nov 14, 2013 52.85 53.30 52.72 53.28 906,405 +0.40(+0.76%)
Nov 13, 2013 51.65 52.90 51.49 52.88 1,050,250 +1.04(+2.01%)
Nov 12, 2013 51.00 51.88 50.95 51.84 759,260 +0.65(+1.27%)
Nov 11, 2013 51.02 51.41 50.91 51.19 687,303 +0.16(+0.31%)
Nov 08, 2013 50.23 51.12 50.02 51.03 818,809 +0.71(+1.41%)
Nov 07, 2013 51.24 51.71 50.25 50.32 988,687 -0.87(-1.70%)
Nov 06, 2013 50.93 51.21 50.64 51.19 1,174,487 +0.44(+0.87%)
Nov 05, 2013 50.40 51.08 50.10 50.75 1,689,709 +0.34(+0.67%)
Nov 04, 2013 50.48 50.76 50.11 50.41 1,162,780 +0.02(+0.04%)
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.