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 (%)
Apr 30, 2015 64.68 65.04 63.91 64.45 1,744,822 -0.36(-0.56%)
Apr 29, 2015 65.24 65.28 64.61 64.81 576,131 -0.58(-0.89%)
Apr 28, 2015 65.01 65.62 64.67 65.39 586,093 +0.32(+0.49%)
Apr 27, 2015 65.50 65.75 64.92 65.07 881,767 -0.49(-0.75%)
Apr 24, 2015 65.50 65.75 65.20 65.56 842,101 -0.09(-0.14%)
Apr 23, 2015 65.61 65.96 65.50 65.65 771,167 -0.18(-0.27%)
Apr 22, 2015 65.25 66.02 65.20 65.83 855,406 +0.77(+1.18%)
Apr 21, 2015 65.58 65.75 65.00 65.06 1,009,900 -0.48(-0.73%)
Apr 20, 2015 65.79 66.30 65.36 65.54 1,110,320 -0.06(-0.09%)
Apr 17, 2015 65.50 65.87 65.26 65.60 1,220,723 -0.24(-0.36%)
Apr 16, 2015 65.44 66.76 65.30 65.84 1,330,891 +0.17(+0.26%)
Apr 15, 2015 64.62 65.83 64.47 65.67 1,604,555 +1.08(+1.67%)
Apr 14, 2015 64.38 64.97 64.25 64.59 1,053,104 -0.81(-1.24%)
Apr 13, 2015 66.04 66.27 65.40 65.40 941,075 -0.45(-0.68%)
Apr 10, 2015 64.62 65.98 64.49 65.85 1,375,796 +1.36(+2.11%)
Apr 09, 2015 64.88 65.14 64.28 64.49 1,166,719 -0.29(-0.45%)
Apr 08, 2015 65.27 65.56 64.39 64.78 1,181,635 -0.50(-0.77%)
Apr 07, 2015 65.31 65.70 65.14 65.28 809,616 -0.05(-0.08%)
Apr 06, 2015 65.01 65.74 64.42 65.33 1,263,172 -0.05(-0.08%)
Apr 02, 2015 65.25 65.38 65.38 65.38 1,692,700 +0.15(+0.23%)
Apr 01, 2015 65.20 65.72 64.39 65.23 865,195 -0.05(-0.08%)
Mar 31, 2015 66.08 66.30 65.26 65.28 1,593,892 -1.17(-1.76%)
Mar 30, 2015 65.97 66.72 65.97 66.45 787,027 +0.68(+1.03%)
Mar 27, 2015 65.31 65.85 64.92 65.77 1,422,210 +0.60(+0.92%)
Mar 26, 2015 64.07 65.42 64.06 65.17 1,751,921 +0.81(+1.26%)
Mar 25, 2015 66.33 66.34 64.33 64.36 1,318,405 -1.37(-2.08%)
Mar 24, 2015 66.43 66.78 65.66 65.73 1,038,794 -0.78(-1.17%)
Mar 23, 2015 66.89 67.39 66.38 66.51 1,759,909 -0.22(-0.33%)
Mar 20, 2015 66.92 67.31 66.71 66.73 1,375,153 -0.05(-0.07%)
Mar 19, 2015 67.11 67.61 66.75 66.78 689,800 -0.29(-0.43%)
Mar 18, 2015 66.60 67.41 65.88 67.07 1,301,101 +0.37(+0.55%)
Mar 17, 2015 67.27 67.33 66.69 66.70 924,372 -0.77(-1.14%)
Mar 16, 2015 67.94 68.18 67.26 67.47 1,124,730 +0.10(+0.15%)
Mar 13, 2015 67.71 68.23 66.93 67.37 1,757,548 -0.73(-1.07%)
Mar 12, 2015 66.72 68.11 66.72 68.10 1,993,790 +1.45(+2.18%)
Mar 11, 2015 67.28 67.76 66.27 66.65 2,077,087 -0.66(-0.98%)
Mar 10, 2015 68.87 69.00 67.25 67.31 1,803,779 -1.82(-2.63%)
Mar 09, 2015 68.88 69.48 68.74 69.13 1,212,526 +0.27(+0.39%)
Mar 06, 2015 69.67 70.50 68.77 68.86 1,202,440 -1.00(-1.43%)
Mar 05, 2015 70.00 70.12 69.41 69.86 1,681,778 -0.20(-0.29%)
Mar 04, 2015 70.32 70.36 69.92 70.06 1,489,020 -0.53(-0.75%)
Mar 03, 2015 70.63 70.65 70.12 70.59 1,022,236 -0.41(-0.58%)
Mar 02, 2015 70.92 71.16 70.24 71.00 1,227,188 +0.08(+0.11%)
Feb 27, 2015 70.58 71.38 70.52 70.92 1,737,236 +0.06(+0.08%)
Feb 26, 2015 70.78 71.22 70.19 70.86 1,648,567 +0.38(+0.54%)
Feb 25, 2015 70.61 70.86 70.15 70.48 1,979,066 -0.36(-0.51%)
Feb 24, 2015 72.69 72.98 69.61 70.84 4,358,325 -0.90(-1.25%)
Feb 23, 2015 69.13 73.29 69.00 71.74 5,474,374 +4.81(+7.19%)
Feb 20, 2015 66.76 67.14 66.43 66.93 817,277 +0.04(+0.06%)
Feb 19, 2015 67.00 67.13 66.40 66.89 1,067,177 -0.13(-0.19%)
Feb 18, 2015 66.64 67.33 66.49 67.02 2,198,229 +0.33(+0.49%)
Feb 17, 2015 66.16 66.94 66.11 66.69 1,075,210 +0.59(+0.89%)
Feb 13, 2015 64.61 66.10 66.10 66.10 4,451,300 +1.60(+2.48%)
Feb 12, 2015 62.28 64.74 62.28 64.50 2,763,942 +2.36(+3.80%)
Feb 11, 2015 60.96 62.34 60.49 62.14 3,220,248 +1.25(+2.05%)
Feb 10, 2015 60.18 62.20 59.88 60.89 5,736,260 -3.95(-6.09%)
Feb 09, 2015 64.83 64.98 64.40 64.84 1,724,586 -0.18(-0.28%)
Feb 06, 2015 64.07 65.35 63.93 65.02 1,579,691 +1.57(+2.47%)
Feb 05, 2015 62.95 63.52 62.61 63.45 1,228,561 +0.82(+1.31%)
Feb 04, 2015 61.96 63.06 61.82 62.63 1,917,545 +0.58(+0.93%)
Feb 03, 2015 61.74 62.40 61.49 62.05 1,841,304 +0.73(+1.19%)
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.