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 (%)
Oct 31, 2014 60.64 60.72 60.14 60.40 1,104,616 +0.36(+0.60%)
Oct 30, 2014 60.24 60.36 59.76 60.04 1,195,328 -0.10(-0.17%)
Oct 29, 2014 59.77 59.98 59.50 60.14 956,093 +0.37(+0.62%)
Oct 28, 2014 59.31 60.00 59.31 59.77 1,039,579 +0.28(+0.47%)
Oct 27, 2014 59.29 59.55 59.55 59.49 1,250,787 -0.06(-0.10%)
Oct 24, 2014 59.33 59.65 59.08 59.55 1,133,472 +0.43(+0.73%)
Oct 23, 2014 59.25 59.41 58.94 59.12 1,532,160 +0.45(+0.77%)
Oct 22, 2014 58.75 59.43 58.55 58.67 1,514,580 -0.08(-0.14%)
Oct 21, 2014 56.85 59.20 56.70 58.75 2,021,246 +2.11(+3.73%)
Oct 20, 2014 55.80 56.72 55.73 56.64 932,969 +0.20(+0.35%)
Oct 17, 2014 55.91 56.60 55.53 56.44 922,692 +1.06(+1.91%)
Oct 16, 2014 54.29 55.65 54.23 55.38 1,400,726 +0.01(+0.02%)
Oct 15, 2014 55.68 56.16 54.77 55.37 1,408,146 -0.89(-1.58%)
Oct 14, 2014 56.54 56.81 56.21 56.26 1,310,946 -0.13(-0.23%)
Oct 13, 2014 57.24 57.53 56.39 56.39 1,041,477 -0.74(-1.30%)
Oct 10, 2014 57.68 58.25 57.13 57.13 1,398,730 -0.51(-0.88%)
Oct 09, 2014 59.18 59.30 57.62 57.64 1,186,607 -1.59(-2.68%)
Oct 08, 2014 58.00 59.33 57.98 59.23 1,559,473 +1.23(+2.12%)
Oct 07, 2014 58.94 59.20 57.98 58.00 1,089,710 -1.25(-2.11%)
Oct 06, 2014 59.66 59.92 59.25 59.25 1,053,581 +0.08(+0.14%)
Oct 03, 2014 59.15 59.71 59.14 59.17 1,195,615 +0.46(+0.78%)
Oct 02, 2014 59.01 59.24 58.04 58.71 904,567 -0.28(-0.47%)
Oct 01, 2014 61.05 61.93 58.57 58.99 3,006,440 -2.16(-3.53%)
Sep 30, 2014 60.42 61.68 60.01 61.15 3,853,623 +1.53(+2.57%)
Sep 29, 2014 56.34 62.00 56.19 59.62 4,706,703 +2.99(+5.28%)
Sep 26, 2014 56.71 56.84 56.47 56.63 664,124 +0.00(+0.00%)
Sep 25, 2014 57.21 57.36 56.31 56.63 940,994 -0.81(-1.41%)
Sep 24, 2014 57.14 57.62 57.14 57.44 1,178,707 +0.21(+0.37%)
Sep 23, 2014 57.52 57.61 57.19 57.23 1,015,104 -0.57(-0.99%)
Sep 22, 2014 58.41 58.53 57.76 57.80 1,207,276 -0.90(-1.53%)
Sep 19, 2014 59.45 59.46 58.44 58.70 1,626,262 -0.50(-0.84%)
Sep 18, 2014 59.32 59.56 59.18 59.20 845,373 +0.01(+0.02%)
Sep 17, 2014 59.45 59.70 59.14 59.19 1,267,279 -0.29(-0.49%)
Sep 16, 2014 59.61 59.74 59.20 59.48 1,664,334 -0.12(-0.20%)
Sep 15, 2014 59.79 59.88 59.37 59.60 863,252 -0.11(-0.18%)
Sep 12, 2014 59.80 60.08 59.45 59.71 1,008,452 -0.15(-0.25%)
Sep 11, 2014 59.58 59.96 59.55 59.86 764,050 +0.11(+0.18%)
Sep 10, 2014 59.22 59.96 59.22 59.75 460,519 +0.39(+0.66%)
Sep 09, 2014 59.67 59.67 59.13 59.36 806,786 -0.46(-0.77%)
Sep 08, 2014 60.03 60.28 59.72 59.82 506,449 -0.43(-0.71%)
Sep 05, 2014 60.00 60.36 59.81 60.25 439,439 +0.27(+0.45%)
Sep 04, 2014 60.26 60.62 59.78 59.98 545,697 -0.07(-0.12%)
Sep 03, 2014 60.25 60.75 59.98 60.05 1,147,352 -0.18(-0.30%)
Sep 02, 2014 59.96 60.41 59.77 60.23 739,437 +0.44(+0.74%)
Aug 29, 2014 59.97 59.79 59.79 59.79 1,808,200 -0.19(-0.32%)
Aug 28, 2014 60.07 60.30 59.64 59.98 602,331 -0.42(-0.70%)
Aug 27, 2014 60.22 60.47 59.93 60.40 971,896 +0.35(+0.58%)
Aug 26, 2014 59.86 60.30 59.65 60.05 748,483 +0.08(+0.13%)
Aug 25, 2014 60.02 60.26 59.69 59.97 480,184 +0.17(+0.28%)
Aug 22, 2014 60.37 60.60 59.78 59.80 681,765 -0.64(-1.06%)
Aug 21, 2014 60.00 60.68 60.00 60.44 709,512 +0.44(+0.73%)
Aug 20, 2014 59.88 60.17 59.71 60.00 1,180,328 +0.16(+0.27%)
Aug 19, 2014 59.60 59.89 59.60 59.84 497,684 +0.21(+0.35%)
Aug 18, 2014 59.31 59.89 59.05 59.63 926,565 +0.81(+1.38%)
Aug 15, 2014 59.00 59.43 58.41 58.82 1,009,452 +0.05(+0.09%)
Aug 14, 2014 58.73 58.99 58.59 58.77 795,578 +0.25(+0.43%)
Aug 13, 2014 58.28 58.67 57.94 58.52 1,565,341 +0.53(+0.91%)
Aug 12, 2014 58.44 58.80 57.90 57.99 1,396,401 -0.61(-1.04%)
Aug 11, 2014 57.80 58.87 57.79 58.60 1,678,253 +1.10(+1.91%)
Aug 08, 2014 59.08 59.51 56.94 57.50 2,947,426 -3.83(-6.24%)
Aug 07, 2014 62.36 62.60 61.30 61.33 1,162,977 -0.77(-1.24%)
Aug 06, 2014 61.94 62.72 61.90 62.10 808,799 -0.26(-0.42%)
Aug 05, 2014 62.59 62.97 62.05 62.36 839,923 -0.43(-0.68%)
Aug 04, 2014 62.66 63.02 62.17 62.79 650,072 +0.14(+0.22%)
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.