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 (%)
May 31, 2016 49.24 49.50 49.02 49.20 2,564,177 -0.04(-0.08%)
May 27, 2016 48.13 49.24 49.24 49.24 3,099,800 +1.05(+2.18%)
May 26, 2016 50.54 51.10 48.08 48.19 10,606,231 -2.46(-4.86%)
May 25, 2016 47.41 50.90 46.60 50.65 21,575,238 +15.00(+42.08%)
May 24, 2016 35.08 36.02 35.08 35.65 3,424,117 +0.65(+1.86%)
May 23, 2016 34.98 35.15 34.78 35.00 913,879 -0.01(-0.03%)
May 20, 2016 34.47 35.06 34.45 35.01 1,395,508 +0.57(+1.66%)
May 19, 2016 34.15 34.70 34.11 34.44 1,128,086 +0.26(+0.76%)
May 18, 2016 34.01 34.41 33.88 34.18 704,673 +0.17(+0.50%)
May 17, 2016 34.42 34.65 33.93 34.01 1,090,010 -0.38(-1.10%)
May 16, 2016 33.84 34.65 33.84 34.39 1,315,251 +0.56(+1.66%)
May 13, 2016 33.74 34.04 33.53 33.83 793,558 +0.11(+0.33%)
May 12, 2016 33.96 33.96 33.34 33.72 917,728 -0.04(-0.12%)
May 11, 2016 34.00 34.19 33.65 33.76 926,694 -0.35(-1.03%)
May 10, 2016 33.76 34.12 33.59 34.11 930,064 +0.53(+1.58%)
May 09, 2016 33.61 33.88 33.46 33.58 727,594 +0.04(+0.12%)
May 06, 2016 32.84 33.57 32.67 33.54 624,388 +0.49(+1.48%)
May 05, 2016 32.63 33.34 32.61 33.05 1,082,567 +0.35(+1.07%)
May 04, 2016 32.89 32.98 32.62 32.70 796,102 -0.35(-1.06%)
May 03, 2016 33.33 33.37 32.77 33.05 798,371 -0.47(-1.40%)
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.