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 (%)
Sep 30, 2014 60.42 61.68 60.01 61.15 3,853,623 +1.53(+2.57%)
Sep 29, 2014 56.34 62.00 56.19 59.62 4,706,703 +2.99(+5.28%)
Sep 26, 2014 56.71 56.84 56.47 56.63 664,124 +0.00(+0.00%)
Sep 25, 2014 57.21 57.36 56.31 56.63 940,994 -0.81(-1.41%)
Sep 24, 2014 57.14 57.62 57.14 57.44 1,178,707 +0.21(+0.37%)
Sep 23, 2014 57.52 57.61 57.19 57.23 1,015,104 -0.57(-0.99%)
Sep 22, 2014 58.41 58.53 57.76 57.80 1,207,276 -0.90(-1.53%)
Sep 19, 2014 59.45 59.46 58.44 58.70 1,626,262 -0.50(-0.84%)
Sep 18, 2014 59.32 59.56 59.18 59.20 845,373 +0.01(+0.02%)
Sep 17, 2014 59.45 59.70 59.14 59.19 1,267,279 -0.29(-0.49%)
Sep 16, 2014 59.61 59.74 59.20 59.48 1,664,334 -0.12(-0.20%)
Sep 15, 2014 59.79 59.88 59.37 59.60 863,252 -0.11(-0.18%)
Sep 12, 2014 59.80 60.08 59.45 59.71 1,008,452 -0.15(-0.25%)
Sep 11, 2014 59.58 59.96 59.55 59.86 764,050 +0.11(+0.18%)
Sep 10, 2014 59.22 59.96 59.22 59.75 460,519 +0.39(+0.66%)
Sep 09, 2014 59.67 59.67 59.13 59.36 806,786 -0.46(-0.77%)
Sep 08, 2014 60.03 60.28 59.72 59.82 506,449 -0.43(-0.71%)
Sep 05, 2014 60.00 60.36 59.81 60.25 439,439 +0.27(+0.45%)
Sep 04, 2014 60.26 60.62 59.78 59.98 545,697 -0.07(-0.12%)
Sep 03, 2014 60.25 60.75 59.98 60.05 1,147,352 -0.18(-0.30%)
Sep 02, 2014 59.96 60.41 59.77 60.23 739,437 +0.44(+0.74%)
Aug 29, 2014 59.97 59.79 59.79 59.79 1,808,200 -0.19(-0.32%)
Aug 28, 2014 60.07 60.30 59.64 59.98 602,331 -0.42(-0.70%)
Aug 27, 2014 60.22 60.47 59.93 60.40 971,896 +0.35(+0.58%)
Aug 26, 2014 59.86 60.30 59.65 60.05 748,483 +0.08(+0.13%)
Aug 25, 2014 60.02 60.26 59.69 59.97 480,184 +0.17(+0.28%)
Aug 22, 2014 60.37 60.60 59.78 59.80 681,765 -0.64(-1.06%)
Aug 21, 2014 60.00 60.68 60.00 60.44 709,512 +0.44(+0.73%)
Aug 20, 2014 59.88 60.17 59.71 60.00 1,180,328 +0.16(+0.27%)
Aug 19, 2014 59.60 59.89 59.60 59.84 497,684 +0.21(+0.35%)
Aug 18, 2014 59.31 59.89 59.05 59.63 926,565 +0.81(+1.38%)
Aug 15, 2014 59.00 59.43 58.41 58.82 1,009,452 +0.05(+0.09%)
Aug 14, 2014 58.73 58.99 58.59 58.77 795,578 +0.25(+0.43%)
Aug 13, 2014 58.28 58.67 57.94 58.52 1,565,341 +0.53(+0.91%)
Aug 12, 2014 58.44 58.80 57.90 57.99 1,396,401 -0.61(-1.04%)
Aug 11, 2014 57.80 58.87 57.79 58.60 1,678,253 +1.10(+1.91%)
Aug 08, 2014 59.08 59.51 56.94 57.50 2,947,426 -3.83(-6.24%)
Aug 07, 2014 62.36 62.60 61.30 61.33 1,162,977 -0.77(-1.24%)
Aug 06, 2014 61.94 62.72 61.90 62.10 808,799 -0.26(-0.42%)
Aug 05, 2014 62.59 62.97 62.05 62.36 839,923 -0.43(-0.68%)
Aug 04, 2014 62.66 63.02 62.17 62.79 650,072 +0.14(+0.22%)
Aug 01, 2014 62.09 62.92 62.05 62.65 1,003,263 +0.26(+0.42%)
Jul 31, 2014 63.85 64.07 61.80 62.39 1,369,615 -1.85(-2.88%)
Jul 30, 2014 64.56 64.73 63.95 64.24 577,896 -0.08(-0.12%)
Jul 29, 2014 64.79 65.00 64.32 64.32 700,533 -0.24(-0.37%)
Jul 28, 2014 64.81 64.91 64.38 64.56 1,206,268 -0.23(-0.35%)
Jul 25, 2014 64.80 65.19 64.51 64.79 467,237 -0.12(-0.18%)
Jul 24, 2014 65.00 65.52 64.77 64.91 824,313 -0.09(-0.14%)
Jul 23, 2014 64.66 65.07 64.28 65.00 812,134 +0.32(+0.49%)
Jul 22, 2014 63.81 64.78 63.69 64.68 784,219 +1.14(+1.79%)
Jul 21, 2014 63.58 63.64 62.92 63.54 597,859 -0.29(-0.45%)
Jul 18, 2014 64.17 64.29 63.64 63.83 824,360 +0.03(+0.05%)
Jul 17, 2014 63.24 64.52 63.20 63.80 1,170,175 +0.38(+0.60%)
Jul 16, 2014 63.00 63.43 62.85 63.42 1,205,557 +0.71(+1.13%)
Jul 15, 2014 62.70 63.00 62.45 62.71 1,020,497 +0.01(+0.02%)
Jul 14, 2014 63.21 63.34 62.67 62.70 667,580 -0.02(-0.03%)
Jul 11, 2014 62.78 63.10 62.52 62.72 673,354 +0.01(+0.02%)
Jul 10, 2014 62.53 62.98 62.40 62.71 778,930 -0.59(-0.93%)
Jul 09, 2014 62.94 63.84 62.94 63.30 917,891 +0.37(+0.59%)
Jul 08, 2014 62.93 63.70 62.87 62.93 1,104,818 -0.92(-1.44%)
Jul 07, 2014 64.24 64.46 63.84 63.85 622,391 -0.41(-0.64%)
Jul 03, 2014 64.06 64.26 64.26 64.26 1,026,600 +0.27(+0.42%)
Jul 02, 2014 63.80 64.48 63.73 63.99 808,384 +0.01(+0.02%)
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.