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 (%)
Jun 30, 2016 48.56 49.65 48.56 49.65 2,044,539 +1.12(+2.31%)
Jun 29, 2016 48.18 48.73 47.90 48.53 2,499,036 +0.94(+1.98%)
Jun 28, 2016 47.38 47.72 47.17 47.59 1,722,745 +0.72(+1.54%)
Jun 27, 2016 48.65 48.65 46.86 46.87 3,007,883 -2.61(-5.27%)
Jun 24, 2016 50.07 50.46 49.41 49.48 4,847,079 -2.33(-4.50%)
Jun 23, 2016 51.58 51.85 51.31 51.81 1,456,138 +0.81(+1.59%)
Jun 22, 2016 51.36 51.36 50.89 51.00 1,120,356 -0.13(-0.25%)
Jun 21, 2016 51.19 51.38 50.87 51.13 1,597,402 +0.00(+0.00%)
Jun 20, 2016 50.97 51.49 50.94 51.13 1,925,505 +0.83(+1.65%)
Jun 17, 2016 50.77 50.80 50.16 50.30 2,046,400 -0.70(-1.37%)
Jun 16, 2016 51.14 51.27 50.76 51.00 2,422,822 -0.67(-1.30%)
Jun 15, 2016 51.73 52.11 51.39 51.67 1,219,563 -0.02(-0.04%)
Jun 14, 2016 51.40 51.89 51.20 51.69 1,459,537 +0.13(+0.25%)
Jun 13, 2016 51.34 51.79 51.10 51.56 1,432,425 -0.09(-0.17%)
Jun 10, 2016 51.79 51.88 51.39 51.65 1,387,418 -0.85(-1.62%)
Jun 09, 2016 52.15 52.55 52.05 52.50 1,905,035 +0.08(+0.15%)
Jun 08, 2016 51.71 52.42 51.57 52.42 2,325,281 +0.71(+1.37%)
Jun 07, 2016 51.50 52.02 51.26 51.71 2,016,377 +0.08(+0.15%)
Jun 06, 2016 50.80 51.66 50.74 51.63 2,140,695 +0.77(+1.51%)
Jun 03, 2016 50.08 50.87 49.83 50.86 2,003,885 +0.43(+0.85%)
Jun 02, 2016 48.91 50.45 48.73 50.43 2,246,059 +1.44(+2.94%)
Jun 01, 2016 48.82 49.18 48.72 48.99 1,721,331 -0.21(-0.43%)
May 31, 2016 49.24 49.50 49.02 49.20 2,564,177 -0.04(-0.08%)
May 27, 2016 48.13 49.24 49.24 49.24 3,099,800 +1.05(+2.18%)
May 26, 2016 50.54 51.10 48.08 48.19 10,606,231 -2.46(-4.86%)
May 25, 2016 47.41 50.90 46.60 50.65 21,575,238 +15.00(+42.08%)
May 24, 2016 35.08 36.02 35.08 35.65 3,424,117 +0.65(+1.86%)
May 23, 2016 34.98 35.15 34.78 35.00 913,879 -0.01(-0.03%)
May 20, 2016 34.47 35.06 34.45 35.01 1,395,508 +0.57(+1.66%)
May 19, 2016 34.15 34.70 34.11 34.44 1,128,086 +0.26(+0.76%)
May 18, 2016 34.01 34.41 33.88 34.18 704,673 +0.17(+0.50%)
May 17, 2016 34.42 34.65 33.93 34.01 1,090,010 -0.38(-1.10%)
May 16, 2016 33.84 34.65 33.84 34.39 1,315,251 +0.56(+1.66%)
May 13, 2016 33.74 34.04 33.53 33.83 793,558 +0.11(+0.33%)
May 12, 2016 33.96 33.96 33.34 33.72 917,728 -0.04(-0.12%)
May 11, 2016 34.00 34.19 33.65 33.76 926,694 -0.35(-1.03%)
May 10, 2016 33.76 34.12 33.59 34.11 930,064 +0.53(+1.58%)
May 09, 2016 33.61 33.88 33.46 33.58 727,594 +0.04(+0.12%)
May 06, 2016 32.84 33.57 32.67 33.54 624,388 +0.49(+1.48%)
May 05, 2016 32.63 33.34 32.61 33.05 1,082,567 +0.35(+1.07%)
May 04, 2016 32.89 32.98 32.62 32.70 796,102 -0.35(-1.06%)
May 03, 2016 33.33 33.37 32.77 33.05 798,371 -0.47(-1.40%)
May 02, 2016 33.16 33.53 33.04 33.52 854,585 +0.39(+1.18%)
Apr 29, 2016 33.28 33.28 32.51 33.13 1,189,109 -0.19(-0.57%)
Apr 28, 2016 33.47 33.88 33.26 33.32 798,438 -0.25(-0.74%)
Apr 27, 2016 33.27 33.62 33.05 33.57 864,740 +0.29(+0.87%)
Apr 26, 2016 33.07 33.50 32.92 33.28 843,455 +0.26(+0.79%)
Apr 25, 2016 33.03 33.35 32.80 33.02 1,390,989 -0.22(-0.66%)
Apr 22, 2016 32.98 33.29 32.93 33.24 1,564,152 +0.16(+0.48%)
Apr 21, 2016 33.04 33.37 32.91 33.08 991,314 -0.06(-0.18%)
Apr 20, 2016 33.14 33.43 32.97 33.14 1,796,558 +0.07(+0.21%)
Apr 19, 2016 33.43 33.79 32.92 33.07 1,334,092 -0.34(-1.02%)
Apr 18, 2016 33.19 33.50 32.96 33.41 1,892,058 -0.02(-0.06%)
Apr 15, 2016 33.54 33.79 33.39 33.43 914,332 -0.01(-0.03%)
Apr 14, 2016 33.26 33.67 33.21 33.44 521,116 +0.12(+0.36%)
Apr 13, 2016 32.87 33.32 32.64 33.32 1,094,320 +0.12(+0.36%)
Apr 12, 2016 33.13 33.50 32.94 33.20 721,914 +0.08(+0.24%)
Apr 11, 2016 33.51 33.75 33.08 33.12 551,675 -0.20(-0.60%)
Apr 08, 2016 33.23 33.51 33.08 33.32 668,708 +0.35(+1.06%)
Apr 07, 2016 33.40 33.42 32.72 32.97 936,441 -0.53(-1.58%)
Apr 06, 2016 33.21 33.52 33.06 33.50 623,541 +0.29(+0.87%)
Apr 05, 2016 33.47 33.63 33.17 33.21 1,198,516 -0.49(-1.45%)
Apr 04, 2016 34.31 34.39 33.57 33.70 1,301,264 -0.57(-1.66%)
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.