$31.49 0.00 (%) Computer Sciences Corp - NYSE

Feb. 5, 2016 | 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
2/5/201631.8632.0831.4531.492,334,426
2/4/201631.2432.1531.2431.911,488,853
2/3/201631.5631.7530.7531.281,859,420
2/2/201631.5131.8631.1931.311,880,951
2/1/201631.9032.0331.5831.741,835,100
1/29/201630.9332.0830.9232.071,761,009
1/28/201630.8231.0830.4530.761,240,402
1/27/201630.2331.2330.1830.371,909,056
1/26/201629.8230.4829.7430.271,268,787
1/25/201630.3130.4929.6129.792,071,452
1/22/201629.3530.4029.3530.363,317,122
1/21/201629.1929.4528.7628.812,915,706
1/20/201628.3229.6228.1529.222,096,904
1/19/201629.4029.4728.7128.881,713,216
1/15/201628.5829.1228.4029.061,535,448
1/14/201629.0029.7228.5929.461,573,576
1/13/201629.9730.0428.6928.821,773,965
1/12/201629.8030.0029.3429.811,705,807
1/11/201629.5329.7129.0929.571,941,693
1/8/201630.4430.5529.4729.502,018,037
1/7/201630.1730.7630.1330.321,430,590
1/6/201630.6130.9530.5530.741,719,777
1/5/201631.2231.6930.9631.052,930,851
1/4/201631.8632.1631.3131.642,683,546
12/31/201532.9533.1132.4732.681,439,769
12/30/201533.1533.4033.0133.121,238,143
12/29/201533.0533.6633.0233.151,553,362
12/28/201533.0933.1432.5933.06995,127
12/24/201533.0033.2832.9833.17736,206
12/23/201532.2533.2132.2033.042,003,166
12/22/201532.2232.4732.1032.221,848,819
12/21/201531.6232.3631.4932.254,134,099
12/18/201531.2831.7531.0231.516,667,997
12/17/201531.3331.9231.0631.384,680,223
12/16/201530.6031.4830.2831.373,257,331
12/15/201530.2230.6329.9530.312,727,758
12/14/201529.8930.2129.5129.922,385,482
12/11/201530.2230.4429.5629.792,527,207
12/10/201530.4830.7630.3530.622,959,981
12/9/201530.5231.0730.2330.513,207,107
12/8/201530.3530.8730.2030.463,362,022
12/7/201530.5030.8030.3530.783,875,888
12/4/201530.0730.6930.0730.614,034,111
12/3/201530.8930.9029.7130.075,845,673
12/2/201531.2531.5030.8330.872,821,155
12/1/201531.2931.5430.9231.334,804,872
11/30/201530.8531.9629.7831.3330,648,478
11/27/201569.1370.3068.5068.626,853,970
11/25/201569.4969.8367.7269.463,935,160
11/24/201569.7770.2169.4169.561,747,850
11/23/201569.7370.3369.3269.952,083,719
11/20/201570.4470.7269.4569.792,600,761
11/19/201570.4670.4669.1170.042,506,113
11/18/201570.7971.1569.9470.531,899,753
11/17/201568.8071.1268.5770.473,078,314
11/16/201564.6069.1264.6068.774,445,831
11/13/201566.0866.1964.6064.801,309,698
11/12/201566.8266.9966.2166.38924,439
11/11/201567.2567.2766.7667.101,121,349
11/10/201567.2167.2466.4067.041,362,669
11/9/201567.5367.6766.5767.432,017,512
11/6/201566.9467.7866.4567.751,881,872
11/5/201567.6568.4965.3367.001,965,826
11/4/201567.7768.2067.2668.102,712,793
11/3/201567.3067.7867.0067.491,253,761
11/2/201566.6267.4066.6267.401,349,415
10/30/201566.4366.9866.2066.591,154,335
10/29/201566.8066.8765.9666.18906,754
10/28/201566.3367.0466.0667.041,298,910
10/27/201566.1266.2765.7766.06580,593
10/26/201566.2866.5466.0966.37718,509
10/23/201566.5566.5865.9066.31982,520
10/22/201565.4266.3864.7165.901,681,891
10/21/201565.0665.4064.5964.841,355,134
10/20/201564.3364.8664.3264.75683,055
10/19/201564.2264.7263.9964.391,060,197
10/16/201564.2064.4463.6664.32916,517
10/15/201564.4664.7563.9464.10869,214
10/14/201564.5765.8264.0664.33827,689
10/13/201564.7065.3364.4964.69910,363
10/12/201564.8365.1464.3965.011,101,656
10/9/201564.2964.8464.0364.66873,829
10/8/201563.3064.4263.2564.33828,041
10/7/201563.3964.0863.0563.55868,268
10/6/201563.0063.4762.7163.14896,898
10/5/201562.6863.4362.5863.26585,251
10/2/201560.6362.4360.2162.39682,008
10/1/201561.5061.7461.0061.411,005,619
9/30/201560.3761.4860.2061.382,227,215
9/29/201559.9160.1759.1459.811,672,263
9/28/201560.9861.0659.6859.871,619,978
9/25/201561.0561.8160.5761.31897,190
9/24/201560.2860.6559.0960.49982,098
9/23/201560.8861.1060.1960.89506,386
9/22/201560.6361.0460.3460.90696,715
9/21/201561.3461.8760.7861.41871,803
9/18/201561.3361.8360.7860.891,305,786
9/17/201562.7063.0262.0662.19566,905
9/16/201562.2462.9162.1662.75615,798
9/15/201561.8462.5961.3762.431,121,664
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center