$59.61 +0.44 (%) Computer Sciences Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSC historical data

Date Open High Low Close Volume
12/5/201659.6560.1759.1759.611,157,105
12/2/201659.4159.8658.7259.171,441,672
12/1/201660.7861.0058.7259.292,055,926
11/30/201661.6462.5660.2160.636,654,244
11/29/201661.0562.3461.0561.691,704,699
11/28/201661.6562.0060.6060.921,615,007
11/25/201662.0462.6861.2161.56757,682
11/23/201660.7361.7760.4761.661,842,045
11/22/201661.8061.9260.5160.602,398,124
11/21/201662.7363.3461.4661.774,697,303
11/18/201662.4562.7661.7862.201,063,330
11/17/201661.6062.4561.4562.351,822,328
11/16/201661.0962.1460.9461.421,989,002
11/15/201660.5461.3160.4561.182,208,001
11/14/201661.0661.3359.9660.532,004,761
11/11/201659.0061.0458.8060.922,536,303
11/10/201658.9859.6258.3259.001,987,022
11/9/201656.9458.7556.2758.591,860,266
11/8/201657.4158.3057.3457.661,702,076
11/7/201656.4158.0156.1057.583,153,350
11/4/201652.2856.9251.6855.664,665,653
11/3/201653.5754.1053.2753.482,066,890
11/2/201653.3253.6752.6053.251,842,462
11/1/201654.6054.6852.9353.271,823,114
10/31/201654.9155.2554.3254.451,310,010
10/28/201654.5055.1654.5054.861,673,619
10/27/201655.4055.6454.0954.482,529,233
10/26/201655.6456.0755.0555.401,650,442
10/25/201656.2556.2655.2355.841,934,382
10/24/201656.9456.9455.5556.211,584,967
10/21/201655.0855.6554.6155.491,649,573
10/20/201655.5555.9855.2255.462,721,460
10/19/201654.8255.8154.6055.562,133,540
10/18/201654.4354.8853.7854.701,754,453
10/17/201654.2054.5553.5953.851,648,410
10/14/201653.3354.5652.9954.192,608,602
10/13/201651.7953.2851.2252.942,265,131
10/12/201650.6251.6950.4151.481,500,453
10/11/201651.1551.4450.4850.501,239,955
10/10/201650.9851.6350.9851.08821,174
10/7/201651.5351.6950.6850.842,195,012
10/6/201651.4751.8651.2751.731,681,100
10/5/201651.7552.1151.5951.63763,367
10/4/201651.8352.1751.0551.451,220,507
10/3/201651.9352.3851.6851.871,486,056
9/30/201652.2052.9552.0452.211,888,253
9/29/201652.9453.4651.9052.251,131,218
9/28/201651.9952.9951.6352.901,526,766
9/27/201651.5452.1351.2052.101,057,872
9/26/201651.0851.7050.4351.562,479,437
9/23/201651.4051.9051.2151.571,472,219
9/22/201651.6452.0451.4951.871,393,692
9/21/201650.1451.4049.8051.362,135,058
9/20/201650.3650.5049.2849.311,283,377
9/19/201649.1250.8949.1249.792,699,067
9/16/201648.3248.9647.4648.892,700,007
9/15/201646.4049.0046.2748.462,635,709
9/14/201645.7646.3245.6246.301,407,939
9/13/201646.8446.8845.5545.831,328,400
9/12/201646.2047.3346.2047.192,339,385
9/9/201646.7646.8646.2346.421,453,927
9/8/201647.6347.6846.9747.101,382,992
9/7/201647.9548.0647.7247.741,594,593
9/6/201649.4049.4047.9448.001,110,849
9/2/201647.9949.2847.9649.081,765,765
9/1/201647.0948.3746.8747.632,020,134
8/31/201646.6347.1046.1747.041,174,075
8/30/201646.7346.8146.3346.80936,856
8/29/201645.9246.9745.9246.61838,514
8/26/201647.0847.1346.0646.11720,215
8/25/201646.6747.1246.3846.96915,950
8/24/201647.3447.3546.4646.801,497,691
8/23/201647.0747.4346.8747.351,568,331
8/22/201645.9346.7845.8346.781,291,025
8/19/201645.6746.0845.6546.041,597,921
8/18/201645.7446.1045.3745.762,591,694
8/17/201646.6146.6345.5545.741,129,543
8/16/201647.1047.3046.4946.771,961,697
8/15/201646.6847.4546.6847.351,511,483
8/12/201646.7847.2246.5746.691,739,886
8/11/201646.8947.2446.5547.031,119,244
8/10/201647.6347.7046.2546.841,798,888
8/9/201648.0049.2047.2447.763,560,216
8/8/201648.4748.4747.7048.021,271,611
8/5/201648.0048.7747.6448.52773,920
8/4/201647.5748.0047.5647.99817,572
8/3/201647.5648.1247.3047.641,064,023
8/2/201647.8747.8847.3147.591,098,751
8/1/201647.8448.2747.5347.84702,364
7/29/201647.7348.2847.2147.831,692,792
7/28/201647.9948.1447.6947.70733,314
7/27/201648.4548.4547.8248.05690,049
7/26/201648.0048.2647.7748.12850,690
7/25/201647.9948.0047.7647.96644,862
7/22/201647.7048.0847.3747.96804,814
7/21/201648.3848.6247.6147.761,551,413
7/20/201648.5548.8548.1048.551,394,220
7/19/201648.6448.7747.7948.221,989,644
7/18/201648.5448.8848.5448.63575,474
7/15/201648.8249.1848.3948.611,198,657
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center