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, 2016 52.20 52.95 52.04 52.21 1,888,153 -0.04(-0.08%)
Sep 29, 2016 52.94 53.46 51.90 52.25 1,123,822 -0.65(-1.23%)
Sep 28, 2016 51.99 52.99 51.63 52.90 1,526,766 +0.80(+1.54%)
Sep 27, 2016 51.54 52.13 51.20 52.10 1,057,340 +0.54(+1.05%)
Sep 26, 2016 51.08 51.70 50.43 51.56 2,479,437 -0.01(-0.02%)
Sep 23, 2016 51.40 51.90 51.21 51.57 1,472,219 -0.30(-0.58%)
Sep 22, 2016 51.64 52.04 51.49 51.87 1,393,692 +0.51(+0.99%)
Sep 21, 2016 50.14 51.40 49.80 51.36 2,135,058 +2.05(+4.16%)
Sep 20, 2016 50.36 50.50 49.28 49.31 1,283,377 -0.48(-0.96%)
Sep 19, 2016 49.12 50.89 49.12 49.79 2,699,067 +0.90(+1.84%)
Sep 16, 2016 48.32 48.96 47.46 48.89 2,700,007 +0.43(+0.89%)
Sep 15, 2016 46.40 49.00 46.27 48.46 2,635,709 +2.16(+4.67%)
Sep 14, 2016 45.76 46.32 45.62 46.30 1,407,939 +0.47(+1.03%)
Sep 13, 2016 46.84 46.88 45.55 45.83 1,328,400 -1.36(-2.88%)
Sep 12, 2016 46.20 47.33 46.20 47.19 2,339,385 +0.77(+1.66%)
Sep 09, 2016 46.76 46.86 46.23 46.42 1,453,927 -0.68(-1.44%)
Sep 08, 2016 47.63 47.68 46.97 47.10 1,382,992 -0.64(-1.34%)
Sep 07, 2016 47.95 48.06 47.72 47.74 1,594,593 -0.26(-0.54%)
Sep 06, 2016 49.40 49.40 47.94 48.00 1,110,849 -1.08(-2.20%)
Sep 02, 2016 47.99 49.08 49.08 49.08 1,765,800 +1.45(+3.04%)
Sep 01, 2016 47.09 48.37 46.87 47.63 2,020,134 +0.59(+1.25%)
Aug 31, 2016 46.63 47.10 46.17 47.04 1,174,075 +0.24(+0.51%)
Aug 30, 2016 46.73 46.80 46.33 46.80 936,856 +0.19(+0.41%)
Aug 29, 2016 45.92 46.96 45.92 46.61 838,514 +0.50(+1.08%)
Aug 26, 2016 47.08 47.13 46.06 46.11 720,215 -0.85(-1.81%)
Aug 25, 2016 46.67 47.12 46.38 46.96 915,950 +0.16(+0.34%)
Aug 24, 2016 47.34 47.35 46.45 46.80 1,497,691 -0.55(-1.16%)
Aug 23, 2016 47.07 47.43 46.87 47.35 1,568,331 +0.57(+1.22%)
Aug 22, 2016 45.93 46.78 45.83 46.78 1,291,025 +0.74(+1.61%)
Aug 19, 2016 45.67 46.08 45.65 46.04 1,597,921 +0.28(+0.61%)
Aug 18, 2016 45.74 46.10 45.37 45.76 2,591,694 +0.02(+0.04%)
Aug 17, 2016 46.61 46.63 45.55 45.74 1,129,543 -1.03(-2.20%)
Aug 16, 2016 47.10 47.30 46.49 46.77 1,961,697 -0.58(-1.22%)
Aug 15, 2016 46.68 47.45 46.68 47.35 1,511,483 +0.66(+1.41%)
Aug 12, 2016 46.78 47.22 46.56 46.69 1,739,886 -0.34(-0.72%)
Aug 11, 2016 46.89 47.24 46.55 47.03 1,119,244 +0.19(+0.41%)
Aug 10, 2016 47.63 47.70 46.25 46.84 1,798,888 -0.92(-1.93%)
Aug 09, 2016 48.00 49.20 47.23 47.76 3,560,216 -0.26(-0.54%)
Aug 08, 2016 48.47 48.47 47.70 48.02 1,271,611 -0.50(-1.03%)
Aug 05, 2016 48.00 48.77 47.64 48.52 773,920 +0.53(+1.10%)
Aug 04, 2016 47.57 48.00 47.56 47.99 817,572 +0.35(+0.73%)
Aug 03, 2016 47.56 48.12 47.30 47.64 1,064,023 +0.05(+0.11%)
Aug 02, 2016 47.87 47.88 47.31 47.59 1,098,751 -0.25(-0.52%)
Aug 01, 2016 47.84 48.27 47.53 47.84 702,364 +0.01(+0.02%)
Jul 29, 2016 47.73 48.28 47.21 47.83 1,692,792 +0.13(+0.27%)
Jul 28, 2016 47.99 48.14 47.69 47.70 733,314 -0.35(-0.73%)
Jul 27, 2016 48.45 48.45 47.82 48.05 690,049 -0.07(-0.15%)
Jul 26, 2016 48.00 48.26 47.77 48.12 850,690 +0.16(+0.33%)
Jul 25, 2016 47.99 48.00 47.76 47.96 644,862 +0.00(+0.00%)
Jul 22, 2016 47.70 48.08 47.37 47.96 804,814 +0.20(+0.42%)
Jul 21, 2016 48.38 48.62 47.61 47.76 1,551,413 -0.79(-1.63%)
Jul 20, 2016 48.55 48.85 48.10 48.55 1,394,220 +0.33(+0.68%)
Jul 19, 2016 48.64 48.77 47.79 48.22 1,989,644 -0.41(-0.84%)
Jul 18, 2016 48.54 48.88 48.54 48.63 575,474 +0.02(+0.04%)
Jul 15, 2016 48.82 49.18 48.39 48.61 1,198,657 -0.37(-0.76%)
Jul 14, 2016 49.15 49.33 48.51 48.98 1,283,334 +0.29(+0.60%)
Jul 13, 2016 49.40 49.61 48.68 48.69 1,395,005 -0.48(-0.98%)
Jul 12, 2016 50.01 50.18 49.09 49.17 1,588,614 -0.45(-0.91%)
Jul 11, 2016 49.71 49.95 49.45 49.62 1,089,472 +0.08(+0.16%)
Jul 08, 2016 49.34 50.00 48.80 49.54 870,188 +0.74(+1.52%)
Jul 07, 2016 49.19 49.36 48.58 48.80 1,437,309 -0.19(-0.39%)
Jul 06, 2016 48.58 49.13 48.25 48.99 1,821,567 +0.07(+0.14%)
Jul 05, 2016 49.10 49.42 48.59 48.92 1,072,506 -0.51(-1.03%)
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.