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 (%)
Feb 29, 2016 28.44 29.09 28.13 28.81 2,189,230 +0.28(+0.98%)
Feb 26, 2016 28.07 28.62 27.65 28.53 2,055,749 +0.65(+2.33%)
Feb 25, 2016 27.82 27.92 27.34 27.88 2,225,961 +0.09(+0.32%)
Feb 24, 2016 27.10 27.89 27.10 27.79 2,157,441 +0.11(+0.40%)
Feb 23, 2016 27.75 28.10 27.61 27.68 1,628,662 -0.10(-0.36%)
Feb 22, 2016 27.82 28.10 27.46 27.78 1,386,411 +0.33(+1.20%)
Feb 19, 2016 27.20 27.54 26.91 27.45 1,874,277 -0.08(-0.29%)
Feb 18, 2016 27.95 28.03 27.38 27.53 2,042,983 -0.49(-1.75%)
Feb 17, 2016 27.78 28.07 27.34 28.02 1,802,473 +0.38(+1.37%)
Feb 16, 2016 28.10 28.41 27.56 27.64 2,124,462 +0.02(+0.07%)
Feb 12, 2016 27.25 27.62 27.62 27.62 2,126,600 +0.57(+2.11%)
Feb 11, 2016 27.23 27.95 26.74 27.05 4,212,236 -0.67(-2.42%)
Feb 10, 2016 24.27 28.19 24.27 27.72 6,942,119 -3.08(-10.00%)
Feb 09, 2016 30.41 31.16 30.39 30.80 3,362,962 +0.10(+0.33%)
Feb 08, 2016 30.75 30.88 30.17 30.70 3,019,068 -0.79(-2.51%)
Feb 05, 2016 31.86 32.08 31.45 31.49 2,334,426 -0.42(-1.32%)
Feb 04, 2016 31.24 32.15 31.24 31.91 1,488,853 +0.63(+2.01%)
Feb 03, 2016 31.56 31.75 30.75 31.28 1,859,420 -0.03(-0.10%)
Feb 02, 2016 31.51 31.86 31.18 31.31 1,880,951 -0.43(-1.35%)
Feb 01, 2016 31.90 32.03 31.58 31.74 1,818,400 -0.33(-1.03%)
Jan 29, 2016 30.93 32.08 30.92 32.07 1,761,009 +1.31(+4.26%)
Jan 28, 2016 30.82 30.82 30.45 30.76 1,240,402 +0.39(+1.28%)
Jan 27, 2016 30.23 31.23 30.18 30.37 1,909,056 +0.10(+0.33%)
Jan 26, 2016 29.82 30.48 29.74 30.27 1,268,787 +0.48(+1.61%)
Jan 25, 2016 30.31 30.49 29.61 29.79 2,071,452 -0.57(-1.88%)
Jan 22, 2016 29.35 30.40 29.35 30.36 3,317,122 +1.55(+5.38%)
Jan 21, 2016 29.19 29.45 28.76 28.81 2,915,706 -0.41(-1.40%)
Jan 20, 2016 28.32 29.62 28.15 29.22 2,096,904 +0.34(+1.18%)
Jan 19, 2016 29.40 29.47 28.71 28.88 1,713,216 -0.18(-0.62%)
Jan 15, 2016 28.58 29.06 29.06 29.06 1,535,400 -0.40(-1.36%)
Jan 14, 2016 29.00 29.71 28.59 29.46 1,573,576 +0.64(+2.22%)
Jan 13, 2016 29.97 30.04 28.68 28.82 1,773,965 -0.99(-3.32%)
Jan 12, 2016 29.80 30.00 29.34 29.81 1,705,807 +0.24(+0.81%)
Jan 11, 2016 29.53 29.70 29.09 29.57 1,941,693 +0.07(+0.24%)
Jan 08, 2016 30.44 30.55 29.46 29.50 2,018,037 -0.82(-2.70%)
Jan 07, 2016 30.17 30.76 30.13 30.32 1,430,590 -0.42(-1.37%)
Jan 06, 2016 30.61 30.95 30.55 30.74 1,719,777 -0.31(-1.00%)
Jan 05, 2016 31.64 31.69 30.95 31.05 2,930,841 -0.59(-1.86%)
Jan 04, 2016 31.86 32.16 31.31 31.64 2,683,546 -1.04(-3.18%)
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%)
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.