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 (%)
Jan 31, 2017 61.03 62.64 60.94 62.20 1,945,504 +0.90(+1.47%)
Jan 30, 2017 61.72 61.77 60.30 61.30 1,287,245 -0.67(-1.08%)
Jan 27, 2017 61.45 61.98 61.05 61.97 1,217,476 +0.86(+1.41%)
Jan 26, 2017 61.41 61.56 61.07 61.11 2,044,175 +0.01(+0.02%)
Jan 25, 2017 61.14 61.20 60.42 61.10 1,787,266 +0.79(+1.31%)
Jan 24, 2017 59.12 60.63 59.09 60.31 2,919,292 +1.58(+2.69%)
Jan 23, 2017 62.33 62.77 58.36 58.73 4,367,515 -3.76(-6.02%)
Jan 20, 2017 62.27 62.51 61.88 62.49 798,293 +0.22(+0.35%)
Jan 19, 2017 62.39 62.72 62.07 62.27 732,354 +0.07(+0.11%)
Jan 18, 2017 61.75 62.33 61.49 62.20 858,839 +0.45(+0.73%)
Jan 17, 2017 62.36 62.79 61.45 61.75 897,618 -0.54(-0.87%)
Jan 13, 2017 62.29 62.29 62.29 0 +1.65(+2.72%)
Jan 12, 2017 60.54 60.77 59.60 60.64 633,824 -0.11(-0.18%)
Jan 11, 2017 60.29 60.76 59.83 60.75 488,298 +0.20(+0.33%)
Jan 10, 2017 59.63 60.66 59.57 60.55 1,101,927 +0.74(+1.24%)
Jan 09, 2017 59.95 60.10 59.33 59.81 969,274 -0.12(-0.20%)
Jan 06, 2017 59.25 60.18 58.39 59.93 1,185,439 +0.60(+1.01%)
Jan 05, 2017 59.30 59.74 58.88 59.33 1,380,734 -0.15(-0.25%)
Jan 04, 2017 57.76 59.82 57.71 59.48 2,804,175 +2.18(+3.80%)
Jan 03, 2017 59.49 59.80 57.06 57.30 2,748,481 -2.12(-3.57%)
Dec 30, 2016 59.42 59.42 59.42 0 -0.31(-0.52%)
Dec 29, 2016 59.77 60.01 59.33 59.73 652,801 +0.11(+0.18%)
Dec 28, 2016 60.94 61.52 59.53 59.62 805,732 -1.47(-2.41%)
Dec 27, 2016 60.98 61.43 60.65 61.09 1,961,668 +0.21(+0.34%)
Dec 23, 2016 60.88 60.88 60.88 0 +0.21(+0.35%)
Dec 22, 2016 61.24 61.24 60.31 60.67 639,251 -0.38(-0.62%)
Dec 21, 2016 60.64 61.61 60.59 61.05 1,154,474 -0.59(-0.96%)
Dec 20, 2016 60.65 61.64 60.65 61.64 838,080 +0.72(+1.18%)
Dec 19, 2016 59.76 61.20 59.17 60.92 857,460 +0.69(+1.15%)
Dec 16, 2016 61.58 61.58 60.10 60.23 2,160,341 -1.14(-1.86%)
Dec 15, 2016 60.56 61.71 60.28 61.37 896,902 +0.73(+1.20%)
Dec 14, 2016 61.11 61.74 60.58 60.64 1,450,474 -0.33(-0.54%)
Dec 13, 2016 60.94 61.19 60.24 60.97 1,174,956 +0.27(+0.44%)
Dec 12, 2016 60.55 61.10 60.32 60.70 1,604,825 -0.07(-0.12%)
Dec 09, 2016 61.73 61.91 60.46 60.77 1,482,393 -1.13(-1.83%)
Dec 08, 2016 61.16 61.96 61.15 61.90 1,355,589 +0.83(+1.36%)
Dec 07, 2016 59.49 61.10 59.28 61.07 1,963,513 +1.58(+2.66%)
Dec 06, 2016 59.46 59.97 58.61 59.49 1,498,878 -0.12(-0.20%)
Dec 05, 2016 59.65 60.17 59.17 59.61 1,157,105 +0.44(+0.74%)
Dec 02, 2016 59.41 59.86 58.72 59.17 1,441,672 -0.12(-0.20%)
Dec 01, 2016 60.78 61.00 58.72 59.29 2,055,926 -1.34(-2.21%)
Nov 30, 2016 61.64 62.56 60.21 60.63 6,654,244 -1.06(-1.72%)
Nov 29, 2016 61.05 62.34 61.05 61.69 1,704,699 +0.77(+1.26%)
Nov 28, 2016 61.65 62.00 60.60 60.92 1,589,055 -0.64(-1.04%)
Nov 25, 2016 62.04 62.68 61.21 61.56 757,682 -0.10(-0.16%)
Nov 23, 2016 61.66 61.66 61.66 0 +1.06(+1.75%)
Nov 22, 2016 61.80 61.92 60.51 60.60 2,398,124 -1.17(-1.89%)
Nov 21, 2016 62.73 63.34 61.46 61.77 4,697,303 -0.43(-0.69%)
Nov 18, 2016 62.45 62.76 61.78 62.20 1,063,330 -0.15(-0.24%)
Nov 17, 2016 61.60 62.45 61.45 62.35 1,822,328 +0.93(+1.51%)
Nov 16, 2016 61.09 62.14 60.94 61.42 1,989,002 +0.24(+0.39%)
Nov 15, 2016 60.54 61.31 60.45 61.18 2,208,001 +0.65(+1.07%)
Nov 14, 2016 61.06 61.33 59.96 60.53 2,004,761 -0.39(-0.64%)
Nov 11, 2016 59.00 61.04 58.80 60.92 2,536,303 +1.92(+3.25%)
Nov 10, 2016 58.98 59.62 58.32 59.00 1,987,022 +0.41(+0.70%)
Nov 09, 2016 56.94 58.75 56.27 58.59 1,860,266 +0.93(+1.61%)
Nov 08, 2016 57.41 58.30 57.34 57.66 1,702,076 +0.08(+0.14%)
Nov 07, 2016 56.41 58.01 56.10 57.58 3,153,350 +1.92(+3.45%)
Nov 04, 2016 52.28 56.92 51.68 55.66 4,665,653 +2.18(+4.08%)
Nov 03, 2016 53.57 54.10 53.27 53.48 2,066,890 +0.23(+0.43%)
Nov 02, 2016 53.32 53.67 52.60 53.25 1,842,462 -0.02(-0.04%)
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.