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 (%)
Aug 31, 2015 62.50 62.95 61.91 61.99 826,622 -0.98(-1.56%)
Aug 28, 2015 62.22 63.05 62.01 62.97 969,024 +0.33(+0.53%)
Aug 27, 2015 62.61 63.21 61.29 62.64 932,268 +0.68(+1.10%)
Aug 26, 2015 61.28 62.03 59.83 61.96 1,112,258 +2.05(+3.42%)
Aug 25, 2015 62.47 62.47 59.87 59.91 1,935,825 -0.59(-0.98%)
Aug 24, 2015 59.61 62.55 58.77 60.50 1,788,772 -2.67(-4.23%)
Aug 21, 2015 64.74 65.10 63.09 63.17 1,193,209 -2.08(-3.19%)
Aug 20, 2015 65.83 66.07 65.20 65.25 815,253 -1.27(-1.91%)
Aug 19, 2015 67.55 67.59 66.17 66.52 678,990 -1.24(-1.83%)
Aug 18, 2015 67.72 67.99 67.45 67.76 902,409 +0.06(+0.09%)
Aug 17, 2015 67.31 67.75 66.83 67.70 703,276 +0.23(+0.34%)
Aug 14, 2015 66.20 67.83 66.01 67.47 1,468,262 +1.14(+1.72%)
Aug 13, 2015 66.90 66.97 65.84 66.33 1,888,537 -0.44(-0.66%)
Aug 12, 2015 67.43 67.75 65.26 66.77 3,998,484 +2.57(+4.00%)
Aug 11, 2015 64.99 65.51 63.75 64.20 1,528,489 -1.16(-1.77%)
Aug 10, 2015 65.00 65.76 64.74 65.36 1,115,325 +0.40(+0.62%)
Aug 07, 2015 63.97 65.00 63.49 64.96 1,753,819 +1.42(+2.23%)
Aug 06, 2015 65.42 65.58 63.49 63.54 1,439,765 -1.87(-2.86%)
Aug 05, 2015 65.50 65.99 65.10 65.41 1,725,047 +0.27(+0.41%)
Aug 04, 2015 65.27 65.91 64.96 65.14 776,688 -0.11(-0.17%)
Aug 03, 2015 65.42 65.47 64.63 65.25 631,367 -0.18(-0.28%)
Jul 31, 2015 65.36 65.47 64.72 65.43 667,067 +0.44(+0.68%)
Jul 30, 2015 64.72 65.10 63.88 64.99 445,573 -0.05(-0.08%)
Jul 29, 2015 64.74 65.16 64.33 65.04 543,645 +0.21(+0.32%)
Jul 28, 2015 64.87 65.10 64.08 64.83 555,175 +0.24(+0.37%)
Jul 27, 2015 64.98 65.18 64.38 64.59 561,162 -0.87(-1.33%)
Jul 24, 2015 66.50 66.54 64.99 65.46 743,236 -1.09(-1.64%)
Jul 23, 2015 66.62 66.97 66.36 66.55 576,622 -0.08(-0.12%)
Jul 22, 2015 66.25 67.00 66.18 66.63 849,032 +0.12(+0.18%)
Jul 21, 2015 67.08 67.60 66.39 66.51 1,090,014 -0.92(-1.36%)
Jul 20, 2015 67.72 67.96 67.30 67.43 779,327 -0.07(-0.10%)
Jul 17, 2015 67.72 67.87 67.02 67.50 1,401,895 -0.30(-0.44%)
Jul 16, 2015 68.35 68.57 67.73 67.80 989,106 -0.10(-0.15%)
Jul 15, 2015 67.48 68.24 66.98 67.90 1,017,206 +0.57(+0.85%)
Jul 14, 2015 67.26 67.70 66.97 67.33 1,199,814 -0.04(-0.06%)
Jul 13, 2015 67.00 67.48 66.95 67.37 873,354 +0.63(+0.94%)
Jul 10, 2015 66.22 66.97 66.14 66.74 858,848 +1.25(+1.91%)
Jul 09, 2015 66.02 66.45 65.25 65.49 1,079,225 +0.27(+0.41%)
Jul 08, 2015 65.85 66.03 65.09 65.22 1,049,469 -1.08(-1.63%)
Jul 07, 2015 66.09 66.50 65.24 66.30 898,013 +0.20(+0.30%)
Jul 06, 2015 65.38 66.44 65.14 66.10 1,161,960 +0.00(+0.00%)
Jul 02, 2015 66.19 66.10 66.10 66.10 1,313,900 +0.18(+0.27%)
Jul 01, 2015 66.11 66.31 65.50 65.92 778,678 +0.28(+0.43%)
Jun 30, 2015 66.25 66.56 65.45 65.64 1,021,547 -0.11(-0.17%)
Jun 29, 2015 66.26 66.44 65.55 65.75 1,210,365 -1.01(-1.51%)
Jun 26, 2015 66.43 67.09 66.43 66.76 1,132,780 +0.41(+0.62%)
Jun 25, 2015 66.93 67.04 66.03 66.35 596,637 -0.34(-0.51%)
Jun 24, 2015 67.30 67.58 66.40 66.69 653,918 -0.62(-0.92%)
Jun 23, 2015 67.51 67.80 67.29 67.31 773,079 -0.10(-0.15%)
Jun 22, 2015 68.12 68.16 67.32 67.41 1,168,104 -0.30(-0.44%)
Jun 19, 2015 67.49 68.03 67.14 67.71 1,304,035 -0.02(-0.03%)
Jun 18, 2015 67.43 68.00 67.33 67.73 948,786 +0.42(+0.62%)
Jun 17, 2015 66.98 67.58 66.83 67.31 704,635 +0.37(+0.55%)
Jun 16, 2015 66.41 67.05 66.07 66.94 923,907 +0.74(+1.12%)
Jun 15, 2015 67.03 67.05 66.07 66.20 1,222,093 -1.55(-2.29%)
Jun 12, 2015 68.88 68.97 67.53 67.75 1,484,331 -1.63(-2.35%)
Jun 11, 2015 67.82 69.61 67.65 69.38 1,964,720 +1.90(+2.82%)
Jun 10, 2015 66.66 67.55 66.38 67.48 908,250 +1.05(+1.58%)
Jun 09, 2015 67.10 67.10 66.16 66.43 1,108,210 -0.62(-0.92%)
Jun 08, 2015 67.57 67.68 67.04 67.05 759,600 -0.64(-0.95%)
Jun 05, 2015 67.98 68.21 67.02 67.69 1,057,898 -0.02(-0.03%)
Jun 04, 2015 68.44 68.52 66.75 67.71 1,465,633 -1.15(-1.67%)
Jun 03, 2015 68.29 69.15 68.22 68.86 747,949 +0.62(+0.91%)
Jun 02, 2015 67.84 68.49 67.73 68.24 675,800 +0.29(+0.43%)
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.