Computer Sciences Corporation Historical Stock Prices

CSC 
$62.72
*  
0.01
0.02%
Get CSC Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  62.80  63.10  62.52  62.72 673,354
07/11/2014 62.78 63.1 62.52 62.72 673,354
07/10/2014 62.53 62.98 62.4 62.71 778,930
07/09/2014 62.94 63.84 62.94 63.3 917,891
07/08/2014 62.93 63.7 62.87 62.93 1,104,818
07/07/2014 64.24 64.46 63.84 63.85 622,391
07/03/2014 64.06 64.34 64.03 64.26 432,626
07/02/2014 63.8 64.48 63.73 63.99 808,384
07/01/2014 63.5 64.399 63.35 63.98 1,129,329
06/30/2014 63.19 64.2 63.01 63.2 910,931
06/27/2014 63.01 63.28 62.72 62.96 1,163,814
06/26/2014 63.93 63.99 63 63.18 751,310
06/25/2014 63.88 64.16 63.72 63.99 619,125
06/24/2014 63.91 64.3321 63.91 63.93 1,046,145
06/23/2014 64.1 64.23 63.84 64.07 670,347
06/20/2014 63.78 64.25 63.65 64.02 1,099,441
06/19/2014 63.66 63.87 63.25 63.76 686,240
06/18/2014 63.45 63.71 63.18 63.63 654,686
06/17/2014 63.17 63.75 63.131 63.55 585,829
06/16/2014 63.26 63.46 62.85 63.06 632,963
06/13/2014 62.86 63.5 62.82 63.28 816,299
06/12/2014 63.39 63.5 62.64 62.79 1,095,033
06/11/2014 63.51 63.725 63.27 63.59 1,169,681
06/10/2014 63.39 63.77 63.39 63.64 1,005,637
06/09/2014 63.6 63.97 63.39 63.69 1,293,812
06/06/2014 63.28 63.7399 63.22 63.58 860,986
06/05/2014 63.23 63.3599 62.95 63.15 600,422
06/04/2014 62.51 63.285 62.26 63.08 924,853
06/03/2014 62.41 62.79 62.14 62.75 1,122,412
06/02/2014 62.79 62.99 61.9 62.38 1,124,832
05/30/2014 62.51 62.95 62.42 62.89 1,255,082
05/29/2014 62.19 62.91 62.13 62.56 1,834,956
05/28/2014 62 62.34 62 62.06 960,394
05/27/2014 61.83 62.34 61.82 62.1 1,116,808
05/23/2014 61.31 61.76 61.13 61.64 521,684
05/22/2014 61.17 61.48 60.8298 61.1 464,293
05/21/2014 61.19 61.36 60.79 61.18 493,340
05/20/2014 61.38 61.84 61.11 61.14 1,119,181
05/19/2014 60.64 61.54 60.38 61.39 586,600
05/16/2014 60.84 61.05 60.22 60.9 888,331
05/15/2014 61.1 61.37 60.57 61.23 1,243,313
05/14/2014 61.55 61.67 61.09 61.16 828,980
05/13/2014 61.76 62.29 61.53 61.65 1,332,677
05/12/2014 62.44 62.65 61.91 62.13 1,445,929
05/09/2014 58.71 64.72 58.03 62.39 5,714,762
05/08/2014 57.97 58.71 57.7 58.04 1,281,318
05/07/2014 58.57 58.84 57.53 58.02 883,057
05/06/2014 59.42 59.42 58.42 58.53 702,562
05/05/2014 59.22 59.5 58.63 59.39 491,139
05/02/2014 59.34 59.85 59.27 59.34 364,362
05/01/2014 59.11 59.82 58.65 59.35 754,039
04/30/2014 58.4 59.245 58.29 59.18 743,990
04/29/2014 58.43 58.72 57.92 58.59 865,320
04/28/2014 58.87 59 57.46 58.16 915,053
04/25/2014 59 59.02 58.24 58.25 997,717
04/24/2014 60.31 60.31 59.17 59.26 990,251
04/23/2014 60.71 60.91 59.91 59.93 784,703
04/22/2014 60.71 61.03 60.48 60.71 713,820
04/21/2014 60.61 61.16 60.61 60.85 427,076
04/17/2014 61 61.27 60.55 61.08 792,168
04/16/2014 60.43 61.2 60.33 61.18 991,704
04/15/2014 59.83 60.28 58.97 60.06 1,111,884
04/14/2014 58.28 59.66 58.21 59.59 1,189,921
04/11/2014 58.8 59.3 57.91 58.05 829,011
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?