$65.43 +0.44 (%) Computer Sciences Corp - NYSE

Jul. 31, 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
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
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
  • Showing 1-100 of 1,259 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!