$59.62 +2.99 (%) Computer Sciences Corp - NYSE

Sep. 29, 2014 | 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
9/29/201456.3462.0056.1959.624,663,828
9/26/201456.7156.8456.4756.63664,124
9/25/201457.2157.3656.3156.63940,994
9/24/201457.1457.6257.1457.441,178,707
9/23/201457.5257.6157.1957.231,015,104
9/22/201458.4158.5357.7657.801,207,276
9/19/201459.4559.4658.4458.701,626,262
9/18/201459.3259.5659.1859.20845,373
9/17/201459.4559.7059.1459.191,267,279
9/16/201459.6159.7459.2059.481,664,334
9/15/201459.7959.9359.3759.60863,252
9/12/201459.8060.0859.4559.711,008,452
9/11/201459.5859.9659.5559.86764,050
9/10/201459.2259.9659.2259.75460,519
9/9/201459.6759.6759.1359.36806,786
9/8/201460.0360.2859.7259.82506,449
9/5/201460.0060.3659.8160.25439,439
9/4/201460.2660.6359.7859.98545,697
9/3/201460.2560.7559.9860.051,147,852
9/2/201459.9660.4159.7460.23739,437
8/29/201459.9759.9759.3759.79762,032
8/28/201460.0760.3059.6459.98602,331
8/27/201460.2260.4759.9360.40971,896
8/26/201459.8660.3059.6460.05748,483
8/25/201460.0260.2659.6959.97480,184
8/22/201460.3760.6059.7859.80681,765
8/21/201460.0060.6859.9260.44709,512
8/20/201459.8860.1759.6660.001,180,328
8/19/201459.6059.8959.6059.84497,684
8/18/201459.3159.9059.0559.63926,565
8/15/201459.0059.4358.4158.821,009,452
8/14/201458.7358.9958.5258.77795,578
8/13/201458.2858.6757.9458.521,565,341
8/12/201458.4458.8057.9057.991,396,401
8/11/201457.8058.8757.7958.601,678,253
8/8/201459.0859.5156.9457.502,947,426
8/7/201462.3662.6061.3061.331,163,177
8/6/201461.9462.7261.9062.10808,799
8/5/201462.5962.9762.0562.36839,923
8/4/201462.6663.0262.1762.79654,932
8/1/201462.0962.9262.0562.651,003,263
7/31/201463.8564.0761.8062.391,370,027
7/30/201464.5664.7363.9564.24577,896
7/29/201464.7965.0064.3264.32700,533
7/28/201464.8164.9164.3864.561,206,268
7/25/201464.8065.1964.5164.79467,237
7/24/201465.0065.5264.7764.91824,313
7/23/201464.6665.0764.2865.00812,205
7/22/201463.8164.7863.6964.68784,219
7/21/201463.5863.6462.9263.54597,859
7/18/201464.1764.2963.6463.83824,360
7/17/201463.2464.5263.2063.801,170,175
7/16/201463.0063.4362.8563.421,205,557
7/15/201462.7063.0062.4562.711,020,497
7/14/201463.2163.3462.6762.70667,580
7/11/201462.7863.1062.5262.72673,354
7/10/201462.5362.9862.4062.71778,930
7/9/201462.9463.8462.9463.30917,891
7/8/201462.9363.7062.8762.931,104,818
7/7/201464.2464.4663.8463.85622,491
7/3/201464.0664.3464.0364.26432,626
7/2/201463.8064.4863.7363.99808,384
7/1/201463.5064.4063.3563.981,129,329
6/30/201463.1964.2063.0163.20910,931
6/27/201463.0163.2862.7262.961,163,814
6/26/201463.9363.9963.0063.18751,310
6/25/201463.8864.1663.7263.99619,125
6/24/201463.9164.3363.9163.931,046,145
6/23/201464.1064.2363.8464.07670,347
6/20/201463.7864.2563.6564.021,099,441
6/19/201463.6663.8763.2563.76686,240
6/18/201463.4563.7163.1863.63654,686
6/17/201463.1763.7563.1363.55585,829
6/16/201463.2663.4662.8563.06632,963
6/13/201462.8663.5062.8263.28816,299
6/12/201463.3963.5062.6462.791,095,033
6/11/201463.5163.7363.2763.591,169,681
6/10/201463.3963.7763.3963.641,005,637
6/9/201463.6063.9763.3963.691,293,812
6/6/201463.2863.7463.2263.58860,986
6/5/201463.2363.3662.9563.15600,422
6/4/201462.5163.2962.2663.08924,853
6/3/201462.4162.7962.1462.751,122,412
6/2/201462.7962.9961.9062.381,124,832
5/30/201462.5162.9562.4262.891,255,005
5/29/201462.1962.9162.1362.561,834,956
5/28/201462.0062.3462.0062.06960,394
5/27/201461.8362.3461.8262.101,116,808
5/23/201461.3161.7661.1361.64521,684
5/22/201461.1761.4860.8361.10464,293
5/21/201461.1961.3660.7961.18493,340
5/20/201461.3861.8461.1161.141,119,181
5/19/201460.6461.5460.3861.39586,600
5/16/201460.8461.0560.2260.90888,331
5/15/201461.1061.3760.5761.231,243,313
5/14/201461.5561.6761.0961.16828,980
5/13/201461.7662.2961.5361.651,332,677
5/12/201462.4462.6561.9162.131,445,929
5/9/201458.7164.7258.0362.395,714,762
5/8/201457.9758.7157.7058.041,281,338
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center