$70.86 +0.38 (%) Computer Sciences Corp - NYSE

Feb. 26, 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
2/26/201570.7871.2270.1970.861,648,567
2/25/201570.6170.8670.1570.481,979,066
2/24/201572.6972.9869.6170.844,358,325
2/23/201569.1373.2969.0071.745,474,774
2/20/201566.7667.1466.3266.93817,277
2/19/201567.0067.1366.4066.891,067,177
2/18/201566.6467.3366.4967.022,198,229
2/17/201566.1666.9466.1166.691,075,210
2/13/201564.6166.6464.4266.101,875,762
2/12/201562.2864.7462.2864.502,763,942
2/11/201560.9662.3460.4962.143,220,248
2/10/201560.1862.2059.8860.895,736,260
2/9/201564.8364.9864.4064.841,726,951
2/6/201564.0765.3563.9365.021,579,691
2/5/201562.9563.5262.6163.451,228,561
2/4/201561.9663.0661.8262.631,917,545
2/3/201561.7462.4061.4962.051,841,304
2/2/201560.3261.3859.8061.321,722,731
1/30/201562.0062.0060.4260.682,222,465
1/29/201562.0462.9361.1562.841,348,577
1/28/201563.1963.4461.9461.981,142,196
1/27/201562.9163.4062.2762.751,052,466
1/26/201564.3964.5063.3863.69972,850
1/23/201563.6665.0263.6664.451,244,842
1/22/201562.9063.5662.5463.561,117,653
1/21/201562.6562.9761.9562.50902,881
1/20/201563.4163.8662.4862.97768,825
1/16/201562.3062.9561.8462.891,144,831
1/15/201562.8263.3962.0962.36933,280
1/14/201562.4663.6462.3463.451,128,420
1/13/201563.4964.3562.6063.141,200,254
1/12/201564.1964.4963.1163.191,067,900
1/9/201563.5064.4463.3464.29962,908
1/8/201562.9663.6662.7263.291,274,464
1/7/201562.3862.8261.7562.58782,388
1/6/201562.0962.5361.6062.131,017,045
1/5/201562.8762.9761.8661.97753,117
1/2/201563.3163.5862.3763.25759,841
12/31/201464.2864.5063.0163.05575,646
12/30/201464.4365.0064.3764.44621,652
12/29/201463.9264.4563.8463.98303,904
12/26/201464.4764.7064.1064.15219,405
12/24/201464.2964.7464.1664.36187,770
12/23/201464.3664.6364.0464.12562,313
12/22/201463.8464.4463.1064.23743,022
12/19/201464.0364.3463.5363.841,393,652
12/18/201463.1263.7262.8463.72876,561
12/17/201461.2162.2260.9162.18754,287
12/16/201461.5562.2960.9060.93806,757
12/15/201461.5662.0561.3061.931,361,900
12/12/201462.1862.5561.2961.321,122,919
12/11/201462.9163.3262.3762.481,267,957
12/10/201463.6563.9062.4362.781,511,899
12/9/201463.9964.1963.3763.911,023,420
12/8/201465.1965.5264.3264.43830,635
12/5/201465.1365.6964.8165.571,242,178
12/4/201466.0166.1865.0065.231,561,346
12/3/201464.1366.9963.4866.232,744,456
12/2/201463.4264.1163.2164.09968,065
12/1/201463.3063.9462.8763.52873,305
11/28/201463.4263.8963.1463.38398,974
11/26/201463.2763.5762.8563.29694,801
11/25/201463.3663.7262.9263.14744,568
11/24/201462.7663.6162.4963.45870,379
11/21/201463.4563.5962.1162.48900,494
11/20/201461.9062.9161.6762.71970,814
11/19/201461.9062.3261.5062.28955,019
11/18/201462.3162.5761.9762.021,031,738
11/17/201461.7562.5061.6962.39884,272
11/14/201461.7062.1561.4061.761,236,198
11/13/201461.4361.7060.6861.671,309,260
11/12/201460.0961.3759.4861.251,802,133
11/11/201459.3560.2258.9060.201,335,215
11/10/201459.6159.6959.0259.311,311,022
11/7/201456.7860.3456.5659.672,947,596
11/6/201460.4660.9059.6859.692,279,392
11/5/201460.4660.6160.0060.381,475,997
11/4/201460.1960.7360.1360.211,155,885
11/3/201460.4560.4560.1460.20885,866
10/31/201460.6460.7260.1460.401,104,616
10/30/201460.2460.3659.7660.041,195,328
10/29/201459.7760.3559.5060.14956,093
10/28/201459.3160.0059.3159.771,039,579
10/27/201459.2960.0159.0759.491,250,787
10/24/201459.3359.6559.0859.551,133,472
10/23/201459.2559.4158.9459.121,532,160
10/22/201458.7559.4358.5558.671,514,580
10/21/201456.8559.2056.7058.752,021,246
10/20/201455.8056.7255.7356.64932,969
10/17/201455.9156.6055.5356.44922,692
10/16/201454.2955.6554.2355.381,400,726
10/15/201455.6856.1654.7755.371,408,146
10/14/201456.5456.8156.2156.261,310,946
10/13/201457.2457.5356.3956.391,041,477
10/10/201457.6858.2557.1357.131,398,730
10/9/201459.1859.3057.6257.641,186,607
10/8/201458.0059.3357.9859.231,559,473
10/7/201458.9459.2057.9858.001,089,710
10/6/201459.6659.9259.2559.251,053,581
10/3/201459.1559.7159.1459.171,195,615
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center