Computer Sciences Corporation Historical Stock Prices

CSC 
$69.25
*  
0.61
0.87%
Get CSC Alerts
*Delayed - data as of Mar. 6, 2015 12:40 ET  -  Find a broker to begin trading CSC now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CSC Real Time
 
 
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 05-DEC-2014 TO 05-MAR-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.
12:40  69.40  70.50  69.09  69.25 481,671
03/05/2015 70 70.125 69.41 69.86 1,681,778
03/04/2015 70.32 70.36 69.92 70.06 1,489,020
03/03/2015 70.63 70.65 69.98 70.59 1,013,314
03/02/2015 70.87 71.16 70.24 71 1,227,188
02/27/2015 70.58 71.38 70.515 70.92 1,737,236
02/26/2015 70.78 71.22 70.19 70.86 1,648,567
02/25/2015 70.61 70.86 70.15 70.48 1,979,066
02/24/2015 72.69 72.983 69.61 70.84 4,358,325
02/23/2015 69.13 73.29 69 71.74 5,466,879
02/20/2015 66.76 67.14 66.32 66.93 816,177
02/19/2015 67 67.13 66.4 66.89 1,067,177
02/18/2015 66.64 67.33 66.49 67.02 2,198,229
02/17/2015 66.16 66.94 66.11 66.69 1,075,210
02/13/2015 64.61 66.635 64.42 66.1 1,875,762
02/12/2015 62.28 64.74 62.28 64.5 2,763,942
02/11/2015 60.96 62.34 60.49 62.14 3,220,248
02/10/2015 60.18 62.2 59.88 60.89 5,664,879
02/09/2015 64.83 64.98 64.4 64.84 1,707,702
02/06/2015 64.07 65.35 63.93 65.02 1,579,691
02/05/2015 62.95 63.52 62.61 63.45 1,222,622
02/04/2015 61.96 63.06 61.82 62.63 1,917,545
02/03/2015 61.74 62.4 61.49 62.05 1,841,304
02/02/2015 60.32 61.38 59.8 61.32 1,721,931
01/30/2015 62 62 60.42 60.68 2,222,465
01/29/2015 62.04 62.93 61.15 62.84 1,348,577
01/28/2015 63.19 63.435 61.94 61.98 1,142,196
01/27/2015 62.91 63.4 62.265 62.75 1,052,466
01/26/2015 64.39 64.5 63.38 63.69 972,850
01/23/2015 63.66 65.02 63.66 64.45 1,244,842
01/22/2015 62.9 63.56 62.54 63.56 1,117,653
01/21/2015 62.65 62.97 61.95 62.5 902,881
01/20/2015 63.41 63.86 62.48 62.97 768,725
01/16/2015 62.3 62.95 61.84 62.89 1,144,831
01/15/2015 62.82 63.39 62.09 62.36 933,280
01/14/2015 62.46 63.64 62.34 63.45 1,128,420
01/13/2015 63.49 64.35 62.6 63.14 1,200,254
01/12/2015 64.19 64.49 63.11 63.19 1,067,900
01/09/2015 63.5 64.44 63.34 64.29 962,908
01/08/2015 62.96 63.66 62.72 63.29 1,269,997
01/07/2015 62.38 62.82 61.75 62.58 782,188
01/06/2015 62.09 62.53 61.6 62.13 1,017,045
01/05/2015 62.87 62.97 61.86 61.97 748,227
01/02/2015 63.31 63.58 62.37 63.25 759,741
12/31/2014 64.28 64.5 63.01 63.05 575,646
12/30/2014 64.43 65 64.37 64.44 621,652
12/29/2014 63.92 64.45 63.84 63.98 303,904
12/26/2014 64.47 64.7 64.1 64.15 219,405
12/24/2014 64.29 64.74 64.16 64.36 187,770
12/23/2014 64.36 64.63 64.04 64.12 562,313
12/22/2014 63.84 64.44 63.1 64.23 743,022
12/19/2014 64.03 64.34 63.53 63.84 1,392,929
12/18/2014 63.12 63.72 62.84 63.72 870,641
12/17/2014 61.21 62.22 60.91 62.18 754,287
12/16/2014 61.55 62.286 60.9 60.93 806,157
12/15/2014 61.56 62.05 61.3 61.93 1,358,098
12/12/2014 62.18 62.55 61.29 61.32 1,122,919
12/11/2014 62.91 63.32 62.37 62.48 1,267,957
12/10/2014 63.65 63.9 62.43 62.78 1,511,899
12/09/2014 63.99 64.19 63.365 63.91 1,023,420
12/08/2014 65.19 65.52 64.315 64.43 830,635
12/05/2014 65.13 65.69 64.8101 65.57 1,227,462
*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?