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 (%)
Dec 31, 2013 56.00 55.88 55.88 55.88 1,151,600 +0.05(+0.09%)
Dec 30, 2013 55.69 55.98 55.54 55.83 381,140 +0.20(+0.36%)
Dec 27, 2013 55.80 55.91 55.33 55.63 465,049 +0.08(+0.14%)
Dec 26, 2013 55.41 55.70 55.29 55.55 470,841 +0.02(+0.04%)
Dec 24, 2013 54.79 55.56 54.79 55.53 328,299 +0.61(+1.11%)
Dec 23, 2013 54.90 55.38 54.81 54.92 938,988 +0.08(+0.15%)
Dec 20, 2013 54.48 54.87 53.61 54.84 1,288,826 +0.49(+0.90%)
Dec 19, 2013 53.71 54.60 53.50 54.35 1,334,327 +0.90(+1.68%)
Dec 18, 2013 53.37 53.53 52.21 53.45 1,325,104 +0.44(+0.83%)
Dec 17, 2013 52.93 53.41 52.61 53.01 947,229 -0.01(-0.02%)
Dec 16, 2013 52.60 53.31 52.50 53.02 1,001,286 +0.70(+1.34%)
Dec 13, 2013 52.55 52.85 52.06 52.32 974,825 -0.03(-0.06%)
Dec 12, 2013 52.52 52.64 52.13 52.35 694,881 -0.56(-1.06%)
Dec 11, 2013 53.30 53.48 52.83 52.91 787,640 -0.34(-0.64%)
Dec 10, 2013 53.17 54.07 53.14 53.25 1,013,930 -0.09(-0.17%)
Dec 09, 2013 54.06 54.14 53.18 53.34 850,395 -0.75(-1.39%)
Dec 06, 2013 53.22 54.22 52.95 54.09 1,117,381 +1.10(+2.08%)
Dec 05, 2013 53.50 53.58 52.74 52.99 959,744 -0.62(-1.16%)
Dec 04, 2013 52.46 53.85 52.46 53.61 1,727,805 +0.99(+1.88%)
Dec 03, 2013 52.40 53.09 52.55 52.62 1,149,481 -0.12(-0.23%)
Dec 02, 2013 52.62 52.92 52.24 52.74 573,106 +0.12(+0.23%)
Nov 29, 2013 52.85 52.86 52.53 52.62 208,627 -0.09(-0.17%)
Nov 27, 2013 52.67 52.93 52.36 52.71 511,155 +0.04(+0.08%)
Nov 26, 2013 52.97 53.08 52.42 52.67 858,801 -0.18(-0.34%)
Nov 25, 2013 53.27 53.46 52.78 52.85 706,512 -0.41(-0.77%)
Nov 22, 2013 53.78 53.78 52.99 53.26 1,096,586 -0.59(-1.10%)
Nov 21, 2013 53.21 53.93 53.18 53.85 648,480 +0.71(+1.34%)
Nov 20, 2013 53.53 53.87 52.92 53.14 809,401 -0.41(-0.77%)
Nov 19, 2013 53.53 54.06 53.44 53.55 1,614,694 -0.06(-0.11%)
Nov 18, 2013 53.62 53.93 53.50 53.61 967,468 +0.02(+0.04%)
Nov 15, 2013 53.11 53.73 53.07 53.59 1,092,462 +0.31(+0.58%)
Nov 14, 2013 52.85 53.30 52.72 53.28 906,405 +0.40(+0.76%)
Nov 13, 2013 51.65 52.90 51.49 52.88 1,050,250 +1.04(+2.01%)
Nov 12, 2013 51.00 51.88 50.95 51.84 759,260 +0.65(+1.27%)
Nov 11, 2013 51.02 51.41 50.91 51.19 687,303 +0.16(+0.31%)
Nov 08, 2013 50.23 51.12 50.02 51.03 818,809 +0.71(+1.41%)
Nov 07, 2013 51.24 51.71 50.25 50.32 988,687 -0.87(-1.70%)
Nov 06, 2013 50.93 51.21 50.64 51.19 1,174,487 +0.44(+0.87%)
Nov 05, 2013 50.40 51.08 50.10 50.75 1,689,709 +0.34(+0.67%)
Nov 04, 2013 50.48 50.76 50.11 50.41 1,162,780 +0.02(+0.04%)
Nov 01, 2013 49.51 50.51 49.25 50.39 1,870,305 +1.13(+2.29%)
Oct 31, 2013 49.19 50.00 46.80 49.26 3,972,849 -2.34(-4.53%)
Oct 30, 2013 51.94 52.26 51.15 51.60 1,214,597 -0.39(-0.75%)
Oct 29, 2013 52.00 52.46 51.91 51.99 1,163,798 +0.26(+0.50%)
Oct 28, 2013 51.86 52.20 51.66 51.73 851,641 -0.09(-0.17%)
Oct 25, 2013 51.82 51.95 51.59 51.82 777,860 +0.05(+0.10%)
Oct 24, 2013 52.18 52.43 51.73 51.77 582,624 -0.41(-0.79%)
Oct 23, 2013 52.69 53.03 52.12 52.18 653,224 -0.91(-1.71%)
Oct 22, 2013 52.97 53.79 52.82 53.09 748,927 +0.13(+0.25%)
Oct 21, 2013 52.63 53.02 52.55 52.96 708,300 +0.41(+0.78%)
Oct 18, 2013 53.21 53.41 52.44 52.55 785,541 -0.45(-0.85%)
Oct 17, 2013 51.98 53.11 51.64 53.00 1,133,574 +0.64(+1.22%)
Oct 16, 2013 52.33 52.44 52.00 52.36 1,061,204 +0.49(+0.94%)
Oct 15, 2013 51.85 52.35 51.81 51.87 1,343,328 -0.27(-0.52%)
Oct 14, 2013 51.84 52.22 51.69 52.14 680,588 -0.01(-0.02%)
Oct 11, 2013 51.17 52.33 51.14 52.15 1,520,686 +0.72(+1.40%)
Oct 10, 2013 50.38 51.44 50.36 51.43 895,182 +1.69(+3.40%)
Oct 09, 2013 50.06 50.19 49.33 49.74 1,079,170 -0.23(-0.46%)
Oct 08, 2013 50.85 50.99 49.26 49.97 1,557,555 -0.90(-1.77%)
Oct 07, 2013 51.47 51.54 50.80 50.87 1,151,876 -1.05(-2.02%)
Oct 04, 2013 51.52 52.35 51.38 51.92 515,404 +0.37(+0.72%)
Oct 03, 2013 51.77 51.99 51.37 51.55 658,411 -0.60(-1.15%)
Oct 02, 2013 51.57 52.25 51.51 52.15 550,938 +0.16(+0.31%)
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.