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 (%)
May 30, 2014 62.51 62.95 62.42 62.89 1,255,005 +0.33(+0.53%)
May 29, 2014 62.19 62.91 62.13 62.56 1,834,337 +0.50(+0.81%)
May 28, 2014 62.00 62.34 62.00 62.06 960,394 -0.04(-0.06%)
May 27, 2014 61.83 62.34 61.82 62.10 944,868 +0.46(+0.75%)
May 23, 2014 61.31 61.64 61.64 61.64 1,238,000 +0.47(+0.77%)
May 22, 2014 61.17 61.48 60.83 61.17 305,627 -0.01(-0.02%)
May 21, 2014 61.19 61.36 60.79 61.18 493,340 +0.04(+0.07%)
May 20, 2014 61.38 61.84 61.11 61.14 1,110,422 -0.25(-0.41%)
May 19, 2014 60.64 61.54 60.38 61.39 586,600 +0.49(+0.80%)
May 16, 2014 60.84 61.05 60.22 60.90 888,331 -0.33(-0.54%)
May 15, 2014 61.10 61.37 60.57 61.23 1,243,313 +0.07(+0.11%)
May 14, 2014 61.55 61.67 61.09 61.16 828,980 -0.49(-0.79%)
May 13, 2014 61.76 62.29 61.53 61.65 1,332,677 -0.48(-0.77%)
May 12, 2014 62.44 62.65 61.91 62.13 1,445,681 -0.26(-0.42%)
May 09, 2014 58.71 64.72 58.03 62.39 5,714,762 +4.35(+7.49%)
May 08, 2014 57.97 58.71 57.70 58.04 1,280,718 +0.02(+0.03%)
May 07, 2014 58.57 58.84 57.53 58.02 883,057 -0.51(-0.87%)
May 06, 2014 59.42 59.42 58.42 58.53 688,290 -0.86(-1.45%)
May 05, 2014 59.22 59.50 58.63 59.39 491,039 +0.05(+0.08%)
May 02, 2014 59.34 59.85 59.27 59.34 364,362 -0.01(-0.02%)
May 01, 2014 59.11 59.82 58.65 59.35 754,039 +0.17(+0.29%)
Apr 30, 2014 58.40 59.24 58.29 59.18 743,990 +0.59(+1.01%)
Apr 29, 2014 58.43 58.72 57.92 58.59 865,320 +0.43(+0.74%)
Apr 28, 2014 58.87 59.00 57.46 58.16 915,053 -0.09(-0.15%)
Apr 25, 2014 59.00 59.02 58.24 58.25 997,717 -1.01(-1.70%)
Apr 24, 2014 60.31 60.31 59.17 59.26 990,251 -0.67(-1.12%)
Apr 23, 2014 60.71 60.91 59.91 59.93 784,703 -0.78(-1.28%)
Apr 22, 2014 60.71 61.03 60.48 60.71 710,742 -0.14(-0.23%)
Apr 21, 2014 60.61 61.16 60.61 60.85 427,076 -0.23(-0.38%)
Apr 17, 2014 61.00 61.08 61.08 61.08 1,879,900 -0.10(-0.16%)
Apr 16, 2014 60.43 61.20 60.33 61.18 991,704 +1.12(+1.86%)
Apr 15, 2014 59.83 60.28 58.97 60.06 1,111,884 +0.47(+0.79%)
Apr 14, 2014 58.28 59.66 58.21 59.59 1,189,921 +1.54(+2.65%)
Apr 11, 2014 58.80 59.28 57.91 58.05 829,011 -0.88(-1.49%)
Apr 10, 2014 60.63 60.73 58.87 58.93 795,192 -1.72(-2.84%)
Apr 09, 2014 60.38 60.85 60.01 60.65 674,347 +0.49(+0.81%)
Apr 08, 2014 59.67 60.38 59.29 60.16 929,073 +0.51(+0.85%)
Apr 07, 2014 60.77 60.92 59.26 59.65 870,938 -1.17(-1.92%)
Apr 04, 2014 61.65 61.85 60.40 60.82 998,464 -0.56(-0.91%)
Apr 03, 2014 61.66 62.19 61.08 61.38 708,246 -0.42(-0.68%)
Apr 02, 2014 61.51 62.00 61.49 61.80 1,342,469 +0.30(+0.49%)
Apr 01, 2014 61.01 61.78 60.82 61.50 1,409,540 +0.68(+1.12%)
Mar 31, 2014 60.55 61.19 60.48 60.82 1,215,481 +0.53(+0.88%)
Mar 28, 2014 60.21 61.05 60.05 60.29 827,764 +0.19(+0.32%)
Mar 27, 2014 60.88 60.92 60.00 60.10 1,265,265 -0.72(-1.18%)
Mar 26, 2014 62.10 62.31 60.82 60.82 761,970 -1.10(-1.78%)
Mar 25, 2014 62.45 62.59 61.54 61.92 800,615 -0.22(-0.35%)
Mar 24, 2014 63.21 63.38 61.73 62.14 922,284 -1.02(-1.61%)
Mar 21, 2014 63.64 63.79 63.02 63.16 1,442,895 -0.19(-0.30%)
Mar 20, 2014 62.92 63.68 62.77 63.35 935,407 +0.11(+0.17%)
Mar 19, 2014 63.24 63.53 62.42 63.24 1,313,893 +0.02(+0.03%)
Mar 18, 2014 62.42 63.49 62.25 63.22 1,464,896 +0.86(+1.38%)
Mar 17, 2014 62.00 62.59 61.90 62.36 845,405 +0.63(+1.02%)
Mar 14, 2014 61.18 61.94 61.18 61.73 1,384,280 +0.39(+0.64%)
Mar 13, 2014 62.24 62.70 61.11 61.34 1,050,516 -0.55(-0.89%)
Mar 12, 2014 61.93 62.02 61.33 61.89 1,075,032 -0.29(-0.47%)
Mar 11, 2014 62.22 62.59 61.96 62.18 933,479 +0.15(+0.24%)
Mar 10, 2014 62.64 62.82 61.72 62.03 892,309 -0.93(-1.48%)
Mar 07, 2014 63.52 64.09 62.50 62.96 2,720,718 +0.38(+0.61%)
Mar 06, 2014 62.72 63.01 62.53 62.58 841,824 +0.03(+0.05%)
Mar 05, 2014 63.19 63.22 62.39 62.55 958,085 -0.45(-0.71%)
Mar 04, 2014 63.01 63.41 62.83 63.00 1,151,095 +0.80(+1.29%)
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.