Computer Sciences Corporation Historical Stock Prices

CSC 
$65.14
*  
0.11
0.17%
Get CSC Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading CSC now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  65.22  65.91  64.96  65.14 771,814
08/03/2015 65.42 65.47 64.63 65.25 631,367
07/31/2015 65.36 65.47 64.72 65.43 667,067
07/30/2015 64.72 65.1 63.88 64.99 445,573
07/29/2015 64.74 65.159 64.33 65.04 543,645
07/28/2015 64.87 65.1 64.08 64.83 555,175
07/27/2015 64.98 65.18 64.38 64.59 561,162
07/24/2015 66.5 66.54 64.99 65.46 743,236
07/23/2015 66.62 66.97 66.36 66.55 576,622
07/22/2015 66.25 67 66.18 66.63 849,032
07/21/2015 67.08 67.6 66.39 66.51 1,090,014
07/20/2015 67.72 67.96 67.3 67.43 779,327
07/17/2015 67.72 67.87 67.02 67.5 1,401,895
07/16/2015 68.35 68.57 67.73 67.8 989,106
07/15/2015 67.48 68.24 66.98 67.9 1,017,206
07/14/2015 67.26 67.7 66.97 67.33 1,199,814
07/13/2015 67 67.48 66.95 67.37 873,354
07/10/2015 66.22 66.97 66.14 66.74 858,848
07/09/2015 66.02 66.45 65.25 65.49 1,079,225
07/08/2015 65.85 66.03 65.09 65.22 1,049,469
07/07/2015 66.09 66.5 65.24 66.3 898,013
07/06/2015 65.38 66.44 65.14 66.1 1,161,960
07/02/2015 66.19 66.26 65.67 66.1 553,692
07/01/2015 66.11 66.306 65.5 65.92 778,678
06/30/2015 66.25 66.56 65.45 65.64 1,021,547
06/29/2015 66.26 66.44 65.5525 65.75 1,210,365
06/26/2015 66.43 67.09 66.43 66.76 1,132,780
06/25/2015 66.93 67.04 66.03 66.35 596,637
06/24/2015 67.3 67.58 66.4 66.69 653,918
06/23/2015 67.51 67.8 67.29 67.31 773,079
06/22/2015 68.12 68.16 67.32 67.41 1,168,104
06/19/2015 67.49 68.03 67.145 67.71 1,303,448
06/18/2015 67.43 68 67.3301 67.73 948,786
06/17/2015 66.98 67.58 66.83 67.31 704,635
06/16/2015 66.41 67.05 66.07 66.94 923,907
06/15/2015 67.03 67.05 66.07 66.2 1,222,093
06/12/2015 68.88 68.97 67.53 67.75 1,484,331
06/11/2015 67.82 69.61 67.65 69.38 1,964,720
06/10/2015 66.66 67.55 66.38 67.48 908,250
06/09/2015 67.1 67.1 66.16 66.43 1,104,786
06/08/2015 67.57 67.68 67.04 67.05 759,600
06/05/2015 67.98 68.21 67.02 67.69 1,057,898
06/04/2015 68.44 68.52 66.75 67.71 1,465,553
06/03/2015 68.29 69.15 68.15 68.86 747,949
06/02/2015 67.84 68.49 67.73 68.24 675,800
06/01/2015 68.77 69.01 67.83 67.95 946,176
05/29/2015 69.34 69.54 68.58 68.6 1,258,383
05/28/2015 68.81 69.39 68.645 69.34 904,648
05/27/2015 68.14 69.67 68.14 69.21 1,993,635
05/26/2015 68.25 68.25 67.22 67.48 1,826,327
05/22/2015 68.68 68.92 68.33 68.48 1,414,210
05/21/2015 68.95 69.25 68.54 68.99 1,366,424
05/20/2015 70.21 71 68.52 69.26 4,572,221
05/19/2015 68.17 68.329 67.14 67.66 2,101,835
05/18/2015 67.71 68.45 67.42 68.27 1,605,368
05/15/2015 67.5 67.94 66.61 67.79 1,888,435
05/14/2015 65.16 69.11 64.97 67.28 3,602,224
05/13/2015 64.19 64.87 64.19 64.51 549,988
05/12/2015 64.7 64.7 63.85 64.25 1,140,977
05/11/2015 65.27 65.99 64.971 65.2 733,068
05/08/2015 64.67 65.61 64.67 65.31 579,583
05/07/2015 64.55 65.01 64.27 64.58 737,075
05/06/2015 65.24 65.525 64 64.38 879,593
05/05/2015 65.2 65.5 64.83 64.95 1,011,838
05/04/2015 65.4 65.84 65.4 65.64 557,999
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?