$63.84 +0.12 (%) Computer Sciences Corp - NYSE

Dec. 19, 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
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
10/2/201459.0159.2458.0458.71904,567
10/1/201461.0561.9358.5758.993,006,440
9/30/201460.4261.6860.0161.153,854,023
9/29/201456.3462.0056.1959.624,706,703
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center