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 (%)
Mar 31, 2016 34.03 34.49 33.90 34.39 1,179,996 +0.36(+1.06%)
Mar 30, 2016 33.61 34.19 33.56 34.03 1,549,214 +0.55(+1.64%)
Mar 29, 2016 32.30 33.53 32.25 33.48 3,251,548 +1.12(+3.46%)
Mar 28, 2016 31.96 32.64 31.83 32.36 1,704,157 +0.50(+1.57%)
Mar 24, 2016 31.48 31.86 31.86 31.86 621,300 +0.21(+0.66%)
Mar 23, 2016 31.56 31.90 31.43 31.65 730,143 +0.05(+0.16%)
Mar 22, 2016 31.51 31.73 31.41 31.60 706,146 +0.02(+0.06%)
Mar 21, 2016 31.35 31.65 31.32 31.58 697,187 +0.14(+0.45%)
Mar 18, 2016 31.56 31.77 31.27 31.44 1,226,509 -0.15(-0.47%)
Mar 17, 2016 30.91 31.68 30.85 31.59 791,852 +0.70(+2.27%)
Mar 16, 2016 30.81 30.94 30.47 30.89 808,788 -0.01(-0.03%)
Mar 15, 2016 30.49 30.98 30.41 30.90 1,164,079 +0.27(+0.88%)
Mar 14, 2016 30.54 30.85 29.98 30.63 843,572 +0.07(+0.23%)
Mar 11, 2016 30.33 30.79 30.31 30.56 806,408 +0.46(+1.53%)
Mar 10, 2016 30.37 30.73 29.66 30.10 1,186,321 -0.21(-0.69%)
Mar 09, 2016 30.25 30.39 30.02 30.31 1,081,193 +0.28(+0.93%)
Mar 08, 2016 30.53 30.70 29.76 30.03 2,040,469 -0.67(-2.18%)
Mar 07, 2016 30.44 30.90 30.27 30.70 1,164,255 +0.19(+0.62%)
Mar 04, 2016 30.76 30.79 30.25 30.51 1,354,759 -0.26(-0.84%)
Mar 03, 2016 30.25 30.78 30.07 30.77 1,388,299 +0.55(+1.82%)
Mar 02, 2016 29.75 30.24 29.61 30.22 1,729,367 +0.47(+1.58%)
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.