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 (%)
Dec 31, 2015 32.95 32.68 32.68 32.68 1,439,800 -0.44(-1.33%)
Dec 30, 2015 33.15 33.40 33.01 33.12 1,238,143 -0.03(-0.09%)
Dec 29, 2015 33.05 33.66 33.02 33.15 1,553,362 +0.09(+0.27%)
Dec 28, 2015 33.09 33.14 32.59 33.06 995,127 -0.11(-0.33%)
Dec 24, 2015 33.00 33.17 33.17 33.17 736,200 +0.13(+0.39%)
Dec 23, 2015 32.25 33.21 32.20 33.04 2,003,166 +0.82(+2.55%)
Dec 22, 2015 32.22 32.47 32.10 32.22 1,848,819 -0.03(-0.09%)
Dec 21, 2015 31.62 32.36 31.49 32.25 4,134,099 +0.74(+2.35%)
Dec 18, 2015 31.28 31.75 31.02 31.51 6,667,997 +0.13(+0.41%)
Dec 17, 2015 31.33 31.92 31.06 31.38 4,680,223 +0.01(+0.03%)
Dec 16, 2015 30.60 31.48 30.28 31.37 3,257,013 +1.06(+3.50%)
Dec 15, 2015 30.22 30.63 29.95 30.31 2,727,758 +0.39(+1.30%)
Dec 14, 2015 29.89 30.21 29.51 29.92 2,385,082 +0.13(+0.44%)
Dec 11, 2015 30.22 30.44 29.56 29.79 2,527,207 -0.83(-2.71%)
Dec 10, 2015 30.48 30.76 30.35 30.62 2,959,979 +0.11(+0.36%)
Dec 09, 2015 30.52 31.07 30.23 30.51 3,207,107 +0.05(+0.16%)
Dec 08, 2015 30.35 30.86 30.20 30.46 3,361,967 -0.32(-1.04%)
Dec 07, 2015 30.50 30.80 30.35 30.78 3,875,888 +0.17(+0.56%)
Dec 04, 2015 30.07 30.69 30.07 30.61 4,034,111 +0.54(+1.80%)
Dec 03, 2015 30.89 30.90 29.71 30.07 5,845,673 -0.80(-2.59%)
Dec 02, 2015 31.25 31.50 30.83 30.87 2,821,155 -0.46(-1.47%)
Dec 01, 2015 31.29 31.54 30.92 31.33 4,804,872 +0.00(+0.00%)
Nov 30, 2015 30.85 31.96 29.77 31.33 30,648,378 -37.29(-54.34%)
Nov 27, 2015 69.13 70.30 68.50 68.62 16,264,100 -0.84(-1.21%)
Nov 25, 2015 69.49 69.46 69.46 69.46 9,338,000 -0.10(-0.14%)
Nov 24, 2015 69.77 70.21 69.41 69.56 1,747,850 -0.39(-0.56%)
Nov 23, 2015 69.73 70.33 69.32 69.95 2,083,719 +0.16(+0.23%)
Nov 20, 2015 70.44 70.72 69.45 69.79 2,600,761 -0.25(-0.36%)
Nov 19, 2015 70.46 70.46 70.35 70.04 2,506,113 -0.49(-0.69%)
Nov 18, 2015 70.79 71.15 69.94 70.53 1,899,753 +0.06(+0.09%)
Nov 17, 2015 68.80 71.12 68.57 70.47 3,078,214 +1.70(+2.47%)
Nov 16, 2015 64.60 69.12 64.60 68.77 4,445,831 +3.97(+6.13%)
Nov 13, 2015 66.08 66.19 64.60 64.80 1,309,698 -1.58(-2.38%)
Nov 12, 2015 66.82 66.99 66.21 66.38 924,439 -0.72(-1.07%)
Nov 11, 2015 67.25 67.27 66.76 67.10 1,121,349 +0.06(+0.09%)
Nov 10, 2015 67.21 67.24 66.40 67.04 1,362,669 -0.39(-0.58%)
Nov 09, 2015 67.53 67.67 66.57 67.43 2,017,512 -0.32(-0.47%)
Nov 06, 2015 66.94 67.78 66.45 67.75 1,881,872 +0.75(+1.12%)
Nov 05, 2015 67.65 68.49 65.33 67.00 1,965,826 -1.10(-1.62%)
Nov 04, 2015 67.77 68.20 67.25 68.10 2,712,793 +0.61(+0.90%)
Nov 03, 2015 67.30 67.78 67.00 67.49 1,253,761 +0.09(+0.13%)
Nov 02, 2015 66.62 67.40 66.62 67.40 1,349,415 +0.81(+1.22%)
Oct 30, 2015 66.43 66.98 66.20 66.59 1,154,335 +0.41(+0.62%)
Oct 29, 2015 66.80 66.86 65.96 66.18 906,754 -0.86(-1.28%)
Oct 28, 2015 66.33 67.04 66.06 67.04 1,298,910 +0.98(+1.48%)
Oct 27, 2015 66.12 66.27 65.77 66.06 580,593 -0.31(-0.47%)
Oct 26, 2015 66.28 66.54 66.09 66.37 718,509 +0.06(+0.09%)
Oct 23, 2015 66.55 66.58 65.90 66.31 982,520 +0.41(+0.62%)
Oct 22, 2015 65.42 66.38 64.71 65.90 1,681,891 +1.06(+1.63%)
Oct 21, 2015 65.06 65.40 64.59 64.84 1,355,134 +0.09(+0.14%)
Oct 20, 2015 64.33 64.86 64.31 64.75 683,055 +0.36(+0.56%)
Oct 19, 2015 64.22 64.72 63.99 64.39 1,060,197 +0.07(+0.11%)
Oct 16, 2015 64.20 64.44 63.66 64.32 916,517 +0.22(+0.34%)
Oct 15, 2015 64.46 64.75 63.94 64.10 869,214 -0.23(-0.36%)
Oct 14, 2015 64.57 65.82 64.06 64.33 827,689 -0.36(-0.56%)
Oct 13, 2015 64.70 65.33 64.49 64.69 910,363 -0.32(-0.49%)
Oct 12, 2015 64.83 65.14 64.39 65.01 1,101,656 +0.35(+0.54%)
Oct 09, 2015 64.29 64.84 64.03 64.66 873,829 +0.33(+0.51%)
Oct 08, 2015 63.30 64.42 63.25 64.33 828,041 +0.78(+1.23%)
Oct 07, 2015 63.39 64.08 63.05 63.55 868,268 +0.41(+0.65%)
Oct 06, 2015 63.00 63.47 62.71 63.14 896,898 -0.12(-0.19%)
Oct 05, 2015 62.68 63.43 62.58 63.26 585,251 +0.87(+1.39%)
Oct 02, 2015 60.63 62.43 60.21 62.39 682,008 +0.98(+1.60%)
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.