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 (%)
May 31, 2016 49.24 49.50 49.02 49.20 2,564,177 -0.04(-0.08%)
May 27, 2016 48.13 49.24 49.24 49.24 3,099,800 +1.05(+2.18%)
May 26, 2016 50.54 51.10 48.08 48.19 10,606,231 -2.46(-4.86%)
May 25, 2016 47.41 50.90 46.60 50.65 21,575,238 +15.00(+42.08%)
May 24, 2016 35.08 36.02 35.08 35.65 3,424,117 +0.65(+1.86%)
May 23, 2016 34.98 35.15 34.78 35.00 913,879 -0.01(-0.03%)
May 20, 2016 34.47 35.06 34.45 35.01 1,395,508 +0.57(+1.66%)
May 19, 2016 34.15 34.70 34.11 34.44 1,128,086 +0.26(+0.76%)
May 18, 2016 34.01 34.41 33.88 34.18 704,673 +0.17(+0.50%)
May 17, 2016 34.42 34.65 33.93 34.01 1,090,010 -0.38(-1.10%)
May 16, 2016 33.84 34.65 33.84 34.39 1,315,251 +0.56(+1.66%)
May 13, 2016 33.74 34.04 33.53 33.83 793,558 +0.11(+0.33%)
May 12, 2016 33.96 33.96 33.34 33.72 917,728 -0.04(-0.12%)
May 11, 2016 34.00 34.19 33.65 33.76 926,694 -0.35(-1.03%)
May 10, 2016 33.76 34.12 33.59 34.11 930,064 +0.53(+1.58%)
May 09, 2016 33.61 33.88 33.46 33.58 727,594 +0.04(+0.12%)
May 06, 2016 32.84 33.57 32.67 33.54 624,388 +0.49(+1.48%)
May 05, 2016 32.63 33.34 32.61 33.05 1,082,567 +0.35(+1.07%)
May 04, 2016 32.89 32.98 32.62 32.70 796,102 -0.35(-1.06%)
May 03, 2016 33.33 33.37 32.77 33.05 798,371 -0.47(-1.40%)
May 02, 2016 33.16 33.53 33.04 33.52 854,585 +0.39(+1.18%)
Apr 29, 2016 33.28 33.28 32.51 33.13 1,189,109 -0.19(-0.57%)
Apr 28, 2016 33.47 33.88 33.26 33.32 798,438 -0.25(-0.74%)
Apr 27, 2016 33.27 33.62 33.05 33.57 864,740 +0.29(+0.87%)
Apr 26, 2016 33.07 33.50 32.92 33.28 843,455 +0.26(+0.79%)
Apr 25, 2016 33.03 33.35 32.80 33.02 1,390,989 -0.22(-0.66%)
Apr 22, 2016 32.98 33.29 32.93 33.24 1,564,152 +0.16(+0.48%)
Apr 21, 2016 33.04 33.37 32.91 33.08 991,314 -0.06(-0.18%)
Apr 20, 2016 33.14 33.43 32.97 33.14 1,796,558 +0.07(+0.21%)
Apr 19, 2016 33.43 33.79 32.92 33.07 1,334,092 -0.34(-1.02%)
Apr 18, 2016 33.19 33.50 32.96 33.41 1,892,058 -0.02(-0.06%)
Apr 15, 2016 33.54 33.79 33.39 33.43 914,332 -0.01(-0.03%)
Apr 14, 2016 33.26 33.67 33.21 33.44 521,116 +0.12(+0.36%)
Apr 13, 2016 32.87 33.32 32.64 33.32 1,094,320 +0.12(+0.36%)
Apr 12, 2016 33.13 33.50 32.94 33.20 721,914 +0.08(+0.24%)
Apr 11, 2016 33.51 33.75 33.08 33.12 551,675 -0.20(-0.60%)
Apr 08, 2016 33.23 33.51 33.08 33.32 668,708 +0.35(+1.06%)
Apr 07, 2016 33.40 33.42 32.72 32.97 936,441 -0.53(-1.58%)
Apr 06, 2016 33.21 33.52 33.06 33.50 623,541 +0.29(+0.87%)
Apr 05, 2016 33.47 33.63 33.17 33.21 1,198,516 -0.49(-1.45%)
Apr 04, 2016 34.31 34.39 33.57 33.70 1,301,264 -0.57(-1.66%)
Apr 01, 2016 34.08 34.30 33.67 34.27 1,561,789 -0.12(-0.35%)
Mar 31, 2016 34.03 34.49 33.90 34.39 1,179,996 +0.36(+1.06%)
Mar 30, 2016 33.61 34.19 33.56 34.03 1,549,214 +0.55(+1.64%)
Mar 29, 2016 32.30 33.53 32.25 33.48 3,251,548 +1.12(+3.46%)
Mar 28, 2016 31.96 32.64 31.83 32.36 1,704,157 +0.50(+1.57%)
Mar 24, 2016 31.48 31.86 31.86 31.86 621,300 +0.21(+0.66%)
Mar 23, 2016 31.56 31.90 31.43 31.65 730,143 +0.05(+0.16%)
Mar 22, 2016 31.51 31.73 31.41 31.60 706,146 +0.02(+0.06%)
Mar 21, 2016 31.35 31.65 31.32 31.58 697,187 +0.14(+0.45%)
Mar 18, 2016 31.56 31.77 31.27 31.44 1,226,509 -0.15(-0.47%)
Mar 17, 2016 30.91 31.68 30.85 31.59 791,852 +0.70(+2.27%)
Mar 16, 2016 30.81 30.94 30.47 30.89 808,788 -0.01(-0.03%)
Mar 15, 2016 30.49 30.98 30.41 30.90 1,164,079 +0.27(+0.88%)
Mar 14, 2016 30.54 30.85 29.98 30.63 843,572 +0.07(+0.23%)
Mar 11, 2016 30.33 30.79 30.31 30.56 806,408 +0.46(+1.53%)
Mar 10, 2016 30.37 30.73 29.66 30.10 1,186,321 -0.21(-0.69%)
Mar 09, 2016 30.25 30.39 30.02 30.31 1,081,193 +0.28(+0.93%)
Mar 08, 2016 30.53 30.70 29.76 30.03 2,040,469 -0.67(-2.18%)
Mar 07, 2016 30.44 30.90 30.27 30.70 1,164,255 +0.19(+0.62%)
Mar 04, 2016 30.76 30.79 30.25 30.51 1,354,759 -0.26(-0.84%)
Mar 03, 2016 30.25 30.78 30.07 30.77 1,388,299 +0.55(+1.82%)
Mar 02, 2016 29.75 30.24 29.61 30.22 1,729,367 +0.47(+1.58%)
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.