$61.14 +1.02 (%) Computer Sciences Corp - NYSE

Sep. 2, 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
9/1/201561.2961.4159.7560.123,037,969
8/31/201562.5062.9561.9161.99826,822
8/28/201562.2263.0662.0162.97969,024
8/27/201562.6163.2161.2962.64932,268
8/26/201561.2862.0359.8361.961,112,258
8/25/201562.4762.4759.8759.911,935,825
8/24/201559.6162.5558.7760.501,788,772
8/21/201564.7465.1063.0963.171,193,209
8/20/201565.8366.0765.2065.25815,253
8/19/201567.5567.5966.1766.52678,990
8/18/201567.7267.9967.4567.76902,409
8/17/201567.3167.7566.8367.70703,276
8/14/201566.2067.8366.0167.471,468,262
8/13/201566.9066.9765.8466.331,888,537
8/12/201567.4367.7565.2666.773,998,484
8/11/201564.9965.5163.7564.201,530,383
8/10/201565.0065.7664.7465.361,115,325
8/7/201563.9765.0063.4964.961,753,819
8/6/201565.4265.5863.4963.541,439,765
8/5/201565.5065.9965.0465.411,725,047
8/4/201565.2765.9164.9665.14776,688
8/3/201565.4265.4764.6365.25631,367
7/31/201565.3665.4764.7265.43667,067
7/30/201564.7265.1063.8864.99445,573
7/29/201564.7465.1664.3365.04543,645
7/28/201564.8765.1064.0864.83555,175
7/27/201564.9865.1864.3864.59561,162
7/24/201566.5066.5464.9965.46743,236
7/23/201566.6266.9766.3666.55576,622
7/22/201566.2567.0066.1866.63849,032
7/21/201567.0867.6066.3966.511,090,014
7/20/201567.7267.9667.3067.43779,327
7/17/201567.7267.8767.0267.501,401,895
7/16/201568.3568.5767.7367.80989,106
7/15/201567.4868.2466.9867.901,017,206
7/14/201567.2667.7066.9767.331,199,814
7/13/201567.0067.4866.9567.37873,354
7/10/201566.2266.9766.1466.74858,848
7/9/201566.0266.4565.2565.491,079,225
7/8/201565.8566.0365.0965.221,049,469
7/7/201566.0966.5065.2466.30898,013
7/6/201565.3866.4465.1466.101,161,960
7/2/201566.1966.2665.6766.10553,692
7/1/201566.1166.3165.5065.92778,678
6/30/201566.2566.5665.4565.641,021,547
6/29/201566.2666.4465.5565.751,210,365
6/26/201566.4367.0966.4366.761,132,780
6/25/201566.9367.0466.0366.35596,637
6/24/201567.3067.5866.4066.69653,918
6/23/201567.5167.8067.2967.31773,079
6/22/201568.1268.1667.3267.411,168,104
6/19/201567.4968.0367.1567.711,304,035
6/18/201567.4368.0067.3367.73948,786
6/17/201566.9867.5866.8367.31704,635
6/16/201566.4167.0566.0766.94923,907
6/15/201567.0367.0566.0766.201,222,093
6/12/201568.8868.9767.5367.751,484,331
6/11/201567.8269.6167.6569.381,964,720
6/10/201566.6667.5566.3867.48908,250
6/9/201567.1067.1066.1666.431,108,210
6/8/201567.5767.6867.0467.05759,600
6/5/201567.9868.2167.0267.691,057,898
6/4/201568.4468.5266.7567.711,465,633
6/3/201568.2969.1568.1568.86747,949
6/2/201567.8468.4967.7368.24675,800
6/1/201568.7769.0167.8367.95946,176
5/29/201569.3469.5468.5868.601,258,383
5/28/201568.8169.3968.6569.34904,648
5/27/201568.1469.6768.1469.211,993,635
5/26/201568.2568.2567.2267.481,826,327
5/22/201568.6868.9268.3368.481,414,710
5/21/201568.9569.2568.5468.991,366,424
5/20/201570.2171.0068.5269.264,572,221
5/19/201568.1768.3367.1467.662,121,405
5/18/201567.7168.4567.4268.271,605,368
5/15/201567.5067.9466.6167.791,888,435
5/14/201565.1669.1164.9767.283,602,224
5/13/201564.1964.8764.1964.51549,988
5/12/201564.7064.7063.8564.251,140,977
5/11/201565.2765.9964.9765.20733,068
5/8/201564.6765.6164.6765.31579,583
5/7/201564.5565.0164.2764.58737,075
5/6/201565.2465.5364.0064.38879,593
5/5/201565.2065.5064.8364.951,011,838
5/4/201565.4065.8465.4065.64557,999
5/1/201564.7965.3064.5865.23708,617
4/30/201564.6865.0463.9164.451,744,822
4/29/201565.2465.2864.6164.81576,131
4/28/201565.0165.6264.6765.39586,093
4/27/201565.5065.7564.9265.07881,767
4/24/201565.5065.7565.2065.56842,101
4/23/201565.6165.9665.5065.65771,167
4/22/201565.2566.0265.2065.83855,406
4/21/201565.5865.7565.0065.061,009,900
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!