$49.24 +1.05 (%) Computer Sciences Corp - New York Stock Exchange, Inc.

May. 27, 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
5/26/201650.5451.1048.0848.1910,606,481
5/25/201647.4150.9046.6050.6521,578,238
5/24/201635.0836.0235.0835.653,472,879
5/23/201634.9835.1534.7835.00913,879
5/20/201634.4735.0634.4535.011,395,508
5/19/201634.1534.7034.1134.441,128,086
5/18/201634.0134.4133.8834.18704,673
5/17/201634.4234.6533.9334.011,090,010
5/16/201633.8434.6533.8434.391,315,251
5/13/201633.7434.0433.5333.83793,558
5/12/201633.9633.9633.3433.72917,728
5/11/201634.0034.1933.6533.76926,694
5/10/201633.7634.1233.5934.11930,064
5/9/201633.6133.8833.4633.58727,594
5/6/201632.8433.5732.6733.54624,388
5/5/201632.6333.3432.6133.051,082,567
5/4/201632.8932.9832.6232.70796,102
5/3/201633.3333.3732.7733.05798,371
5/2/201633.1633.5333.0433.52854,585
4/29/201633.2833.2832.5133.131,189,109
4/28/201633.4733.8833.2633.32798,438
4/27/201633.2733.6233.0533.57864,740
4/26/201633.0733.5032.9233.28843,455
4/25/201633.0333.3532.8033.021,390,989
4/22/201632.9833.2932.9333.241,564,152
4/21/201633.0433.3732.9133.08991,314
4/20/201633.1433.4332.9733.141,796,558
4/19/201633.4333.7932.9233.071,334,092
4/18/201633.1933.5032.9633.411,892,058
4/15/201633.5433.7933.3933.43914,332
4/14/201633.2633.6733.2133.44521,116
4/13/201632.8733.3232.6433.321,094,320
4/12/201633.1333.5032.9433.20721,914
4/11/201633.5133.7533.0833.12551,675
4/8/201633.2333.5133.0833.32668,708
4/7/201633.4033.4232.7232.97936,441
4/6/201633.2133.5233.0633.50623,541
4/5/201633.4733.6333.1733.211,198,516
4/4/201634.3134.3933.5733.701,301,264
4/1/201634.0834.3033.6734.271,561,789
3/31/201634.0334.4933.9034.391,179,996
3/30/201633.6134.1933.5634.031,549,214
3/29/201632.3033.5332.2533.483,251,548
3/28/201631.9632.6431.8332.361,704,157
3/24/201631.4831.8731.4031.86621,269
3/23/201631.5631.9031.4331.65730,143
3/22/201631.5131.7331.4131.60706,146
3/21/201631.3531.6531.3231.58697,187
3/18/201631.5631.7731.2731.441,226,509
3/17/201630.9131.6830.8531.59791,852
3/16/201630.8130.9430.4730.89808,788
3/15/201630.4930.9830.4130.901,164,079
3/14/201630.5430.8529.9830.63843,572
3/11/201630.3330.7930.3130.56806,408
3/10/201630.3730.7329.6630.101,186,321
3/9/201630.2530.3930.0230.311,081,193
3/8/201630.5330.7029.7630.032,040,469
3/7/201630.4430.9030.2730.701,164,255
3/4/201630.7630.7930.2530.511,354,759
3/3/201630.2530.7830.0730.771,388,299
3/2/201629.7530.2429.6130.221,729,367
3/1/201629.0330.0028.8829.753,197,639
2/29/201628.4429.1028.1328.812,189,230
2/26/201628.0728.6227.6528.532,055,749
2/25/201627.8227.9227.3427.882,225,961
2/24/201627.1027.8927.1027.792,157,441
2/23/201627.7528.1027.6127.681,628,662
2/22/201627.8228.1027.4627.781,386,411
2/19/201627.2027.5426.9127.451,874,277
2/18/201627.9528.0327.3827.532,042,983
2/17/201627.7828.0727.3428.021,802,473
2/16/201628.1028.4127.5627.642,125,462
2/12/201627.2527.7526.9127.622,127,377
2/11/201627.2327.9526.7427.054,212,336
2/10/201624.2728.1924.2727.726,942,119
2/9/201630.4131.1630.3930.803,362,962
2/8/201630.7530.8830.1730.703,019,068
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center