$65.54 0.00 (%) Computer Sciences Corp - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSC historical data

Date Open High Low Close Volume
4/20/201565.7966.3065.3665.541,110,320
4/17/201565.5065.8765.2665.601,220,723
4/16/201565.4466.7665.3065.841,330,991
4/15/201564.6265.8364.4765.671,604,555
4/14/201564.3864.9764.2564.591,053,104
4/13/201566.0466.2765.4065.40941,075
4/10/201564.6265.9864.4965.851,375,796
4/9/201564.8865.1464.2864.491,166,719
4/8/201565.2765.5664.3964.781,181,635
4/7/201565.3165.7065.1465.28809,616
4/6/201565.0165.7464.4265.331,263,172
4/2/201565.2565.9965.1065.38713,316
4/1/201565.2065.7264.3965.23865,195
3/31/201566.0866.3065.2665.281,593,892
3/30/201565.9766.7265.9766.45787,027
3/27/201565.3165.8564.9265.771,422,210
3/26/201564.0765.4264.0665.171,751,921
3/25/201566.3366.3464.3364.361,318,405
3/24/201566.4366.7865.6665.731,038,794
3/23/201566.8967.3966.3866.511,759,909
3/20/201566.9267.3166.7166.731,375,153
3/19/201567.1167.6166.7566.78689,800
3/18/201566.6067.4165.8867.071,301,101
3/17/201567.2767.3366.6966.70924,372
3/16/201567.9468.1867.2667.471,124,730
3/13/201567.7168.2366.9367.371,757,548
3/12/201566.7268.1166.7268.101,993,790
3/11/201567.2867.7666.2766.652,077,087
3/10/201568.8769.0067.2567.311,803,779
3/9/201568.8869.4868.7469.131,212,526
3/6/201569.6770.5068.7768.861,202,440
3/5/201570.0070.1369.4169.861,681,778
3/4/201570.3270.3669.9270.061,489,020
3/3/201570.6370.6569.9870.591,022,236
3/2/201570.8771.1670.2471.001,227,188
2/27/201570.5871.3870.5270.921,737,236
2/26/201570.7871.2270.1970.861,648,567
2/25/201570.6170.8670.1570.481,979,066
2/24/201572.6972.9869.6170.844,358,325
2/23/201569.1373.2969.0071.745,474,774
2/20/201566.7667.1466.3266.93817,277
2/19/201567.0067.1366.4066.891,067,177
2/18/201566.6467.3366.4967.022,198,229
2/17/201566.1666.9466.1166.691,075,210
2/13/201564.6166.6464.4266.101,875,762
2/12/201562.2864.7462.2864.502,763,942
2/11/201560.9662.3460.4962.143,220,248
2/10/201560.1862.2059.8860.895,736,260
2/9/201564.8364.9864.4064.841,726,951
2/6/201564.0765.3563.9365.021,579,691
2/5/201562.9563.5262.6163.451,228,561
2/4/201561.9663.0661.8262.631,917,545
2/3/201561.7462.4061.4962.051,841,304
2/2/201560.3261.3859.8061.321,722,731
1/30/201562.0062.0060.4260.682,222,465
1/29/201562.0462.9361.1562.841,348,577
1/28/201563.1963.4461.9461.981,142,196
1/27/201562.9163.4062.2762.751,052,466
1/26/201564.3964.5063.3863.69972,850
1/23/201563.6665.0263.6664.451,244,842
1/22/201562.9063.5662.5463.561,117,653
1/21/201562.6562.9761.9562.50902,881
1/20/201563.4163.8662.4862.97768,825
1/16/201562.3062.9561.8462.891,144,831
1/15/201562.8263.3962.0962.36933,280
1/14/201562.4663.6462.3463.451,128,420
1/13/201563.4964.3562.6063.141,200,254
1/12/201564.1964.4963.1163.191,067,900
1/9/201563.5064.4463.3464.29962,908
1/8/201562.9663.6662.7263.291,274,464
1/7/201562.3862.8261.7562.58782,388
1/6/201562.0962.5361.6062.131,017,045
1/5/201562.8762.9761.8661.97753,117
1/2/201563.3163.5862.3763.25759,841
12/31/201464.2864.5063.0163.05575,646
12/30/201464.4365.0064.3764.44621,652
12/29/201463.9264.4563.8463.98303,904
12/26/201464.4764.7064.1064.15219,405
12/24/201464.2964.7464.1664.36187,770
12/23/201464.3664.6364.0464.12562,313
12/22/201463.8464.4463.1064.23743,022
12/19/201464.0364.3463.5363.841,393,652
12/18/201463.1263.7262.8463.72876,561
12/17/201461.2162.2260.9162.18754,287
12/16/201461.5562.2960.9060.93806,757
12/15/201461.5662.0561.3061.931,361,900
12/12/201462.1862.5561.2961.321,122,919
12/11/201462.9163.3262.3762.481,267,957
12/10/201463.6563.9062.4362.781,511,899
12/9/201463.9964.1963.3763.911,023,420
12/8/201465.1965.5264.3264.43830,635
12/5/201465.1365.6964.8165.571,242,178
12/4/201466.0166.1865.0065.231,561,346
12/3/201464.1366.9963.4866.232,744,456
12/2/201463.4264.1163.2164.09968,065
12/1/201463.3063.9462.8763.52873,305
11/28/201463.4263.8963.1463.38398,974
11/26/201463.2763.5762.8563.29694,801
11/25/201463.3663.7262.9263.14744,568
11/24/201462.7663.6162.4963.45870,379
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center