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%)
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.