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 (%)
Jul 31, 2014 63.85 64.07 61.80 62.39 1,369,615 -1.85(-2.88%)
Jul 30, 2014 64.56 64.73 63.95 64.24 577,896 -0.08(-0.12%)
Jul 29, 2014 64.79 65.00 64.32 64.32 700,533 -0.24(-0.37%)
Jul 28, 2014 64.81 64.91 64.38 64.56 1,206,268 -0.23(-0.35%)
Jul 25, 2014 64.80 65.19 64.51 64.79 467,237 -0.12(-0.18%)
Jul 24, 2014 65.00 65.52 64.77 64.91 824,313 -0.09(-0.14%)
Jul 23, 2014 64.66 65.07 64.28 65.00 812,134 +0.32(+0.49%)
Jul 22, 2014 63.81 64.78 63.69 64.68 784,219 +1.14(+1.79%)
Jul 21, 2014 63.58 63.64 62.92 63.54 597,859 -0.29(-0.45%)
Jul 18, 2014 64.17 64.29 63.64 63.83 824,360 +0.03(+0.05%)
Jul 17, 2014 63.24 64.52 63.20 63.80 1,170,175 +0.38(+0.60%)
Jul 16, 2014 63.00 63.43 62.85 63.42 1,205,557 +0.71(+1.13%)
Jul 15, 2014 62.70 63.00 62.45 62.71 1,020,497 +0.01(+0.02%)
Jul 14, 2014 63.21 63.34 62.67 62.70 667,580 -0.02(-0.03%)
Jul 11, 2014 62.78 63.10 62.52 62.72 673,354 +0.01(+0.02%)
Jul 10, 2014 62.53 62.98 62.40 62.71 778,930 -0.59(-0.93%)
Jul 09, 2014 62.94 63.84 62.94 63.30 917,891 +0.37(+0.59%)
Jul 08, 2014 62.93 63.70 62.87 62.93 1,104,818 -0.92(-1.44%)
Jul 07, 2014 64.24 64.46 63.84 63.85 622,391 -0.41(-0.64%)
Jul 03, 2014 64.06 64.26 64.26 64.26 1,026,600 +0.27(+0.42%)
Jul 02, 2014 63.80 64.48 63.73 63.99 808,384 +0.01(+0.02%)
Jul 01, 2014 63.50 64.40 63.35 63.98 1,129,329 +0.78(+1.23%)
Jun 30, 2014 63.19 64.20 63.11 63.20 910,931 +0.24(+0.38%)
Jun 27, 2014 63.01 63.28 62.72 62.96 1,163,814 -0.22(-0.35%)
Jun 26, 2014 63.93 63.99 63.00 63.18 751,310 -0.81(-1.27%)
Jun 25, 2014 63.88 64.16 63.72 63.99 619,125 +0.06(+0.09%)
Jun 24, 2014 63.91 64.33 63.91 63.93 1,046,114 -0.14(-0.22%)
Jun 23, 2014 64.10 64.23 63.84 64.07 670,347 +0.05(+0.08%)
Jun 20, 2014 63.78 64.25 63.65 64.02 1,099,441 +0.26(+0.41%)
Jun 19, 2014 63.66 63.87 63.25 63.76 686,240 +0.13(+0.20%)
Jun 18, 2014 63.45 63.71 63.18 63.63 654,686 +0.08(+0.13%)
Jun 17, 2014 63.17 63.75 63.13 63.55 585,829 +0.49(+0.78%)
Jun 16, 2014 63.26 63.46 62.85 63.06 631,324 -0.22(-0.35%)
Jun 13, 2014 62.86 63.50 62.82 63.28 816,299 +0.49(+0.78%)
Jun 12, 2014 63.39 63.50 62.64 62.79 1,095,033 -0.80(-1.26%)
Jun 11, 2014 63.51 63.73 63.27 63.59 1,169,681 -0.05(-0.08%)
Jun 10, 2014 63.39 63.77 63.39 63.64 1,005,637 +0.06(+0.09%)
Jun 06, 2014 63.28 63.74 63.22 63.58 860,986 +0.43(+0.68%)
Jun 05, 2014 63.23 63.36 62.95 63.15 600,422 +0.07(+0.11%)
Jun 04, 2014 62.51 63.28 62.26 63.08 924,853 +0.33(+0.53%)
Jun 03, 2014 62.41 62.79 62.14 62.75 1,122,412 +0.37(+0.59%)
Jun 02, 2014 62.79 62.99 61.90 62.38 1,124,832 -0.51(-0.81%)
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%)
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.