$46.11 -0.85 (%) Computer Sciences Corp - New York Stock Exchange, Inc.

Aug. 26, 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
8/25/201646.6747.1246.3846.96915,950
8/24/201647.3447.3546.4646.801,497,691
8/23/201647.0747.4346.8747.351,568,331
8/22/201645.9346.7845.8346.781,291,025
8/19/201645.6746.0845.6546.041,597,921
8/18/201645.7446.1045.3745.762,591,694
8/17/201646.6146.6345.5545.741,129,543
8/16/201647.1047.3046.4946.771,961,697
8/15/201646.6847.4546.6847.351,511,483
8/12/201646.7847.2246.5746.691,739,886
8/11/201646.8947.2446.5547.031,119,244
8/10/201647.6347.7046.2546.841,798,888
8/9/201648.0049.2047.2447.763,560,216
8/8/201648.4748.4747.7048.021,271,611
8/5/201648.0048.7747.6448.52773,920
8/4/201647.5748.0047.5647.99817,572
8/3/201647.5648.1247.3047.641,064,023
8/2/201647.8747.8847.3147.591,098,751
8/1/201647.8448.2747.5347.84702,364
7/29/201647.7348.2847.2147.831,692,792
7/28/201647.9948.1447.6947.70733,314
7/27/201648.4548.4547.8248.05690,049
7/26/201648.0048.2647.7748.12850,690
7/25/201647.9948.0047.7647.96644,862
7/22/201647.7048.0847.3747.96804,814
7/21/201648.3848.6247.6147.761,551,413
7/20/201648.5548.8548.1048.551,394,220
7/19/201648.6448.7747.7948.221,989,644
7/18/201648.5448.8848.5448.63575,474
7/15/201648.8249.1848.3948.611,198,657
7/14/201649.1549.3348.5148.981,283,334
7/13/201649.4049.6148.6848.691,395,005
7/12/201650.0150.1849.1049.171,588,614
7/11/201649.7149.9549.4549.621,089,472
7/8/201649.3450.0049.0349.54870,188
7/7/201649.1949.3648.5848.801,437,309
7/6/201648.5849.1348.2548.991,821,567
7/5/201649.1049.4248.5948.921,072,506
7/1/201649.5849.7249.1949.431,077,381
6/30/201648.5649.6548.5649.652,044,539
6/29/201648.1848.7347.9048.532,499,036
6/28/201647.3847.7247.1747.591,722,745
6/27/201648.6548.7646.8646.873,007,883
6/24/201650.0750.4649.4149.484,847,079
6/23/201651.5851.8551.3151.811,456,138
6/22/201651.3651.3650.8951.001,120,356
6/21/201651.1951.3850.8751.131,597,402
6/20/201650.9751.4950.9451.131,925,505
6/17/201650.7750.8050.1650.302,046,400
6/16/201651.1451.2750.7651.002,422,822
6/15/201651.7352.1151.3951.671,219,563
6/14/201651.4051.8951.2051.691,459,537
6/13/201651.3451.7951.1051.561,432,425
6/10/201651.7951.8851.3951.651,387,418
6/9/201652.1552.5552.0552.501,905,035
6/8/201651.7152.4251.5752.422,325,281
6/7/201651.5052.0351.2651.712,016,377
6/6/201650.8051.6650.7451.632,140,695
6/3/201650.0850.8749.8350.862,003,885
6/2/201648.9150.4548.7450.432,246,059
6/1/201648.8249.1848.7248.991,721,331
5/31/201649.2449.5049.0249.202,564,177
5/27/201648.1349.3648.0249.243,099,754
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center