Computer Sciences Corporation Historical Stock Prices

CSC 
$63.29
*  
0.15
0.24%
Get CSC Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CSC now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CSC After Hours
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  63.07  63.57  62.85  63.29 694,801
11/25/2014 63.36 63.72 62.92 63.14 744,568
11/24/2014 62.76 63.61 62.49 63.45 870,379
11/21/2014 63.45 63.59 62.11 62.48 900,494
11/20/2014 61.9 62.91 61.67 62.71 970,814
11/19/2014 61.9 62.32 61.5 62.28 955,019
11/18/2014 62.31 62.57 61.97 62.02 1,031,738
11/17/2014 61.75 62.5 61.69 62.39 884,272
11/14/2014 61.7 62.15 61.4 61.76 1,236,198
11/13/2014 61.43 61.7 60.68 61.67 1,309,260
11/12/2014 60.09 61.37 59.48 61.25 1,802,133
11/11/2014 59.35 60.22 58.9 60.2 1,335,215
11/10/2014 59.61 59.69 59.02 59.31 1,311,022
11/07/2014 56.78 60.34 56.56 59.67 2,947,596
11/06/2014 60.46 60.9 59.68 59.69 2,279,392
11/05/2014 60.46 60.61 60 60.38 1,475,997
11/04/2014 60.19 60.73 60.13 60.21 1,155,885
11/03/2014 60.45 60.45 60.14 60.2 885,866
10/31/2014 60.64 60.72 60.14 60.4 1,104,616
10/30/2014 60.24 60.36 59.76 60.04 1,195,328
10/29/2014 59.77 60.35 59.5 60.14 953,277
10/28/2014 59.31 60 59.31 59.77 1,039,579
10/27/2014 59.29 60.01 59.07 59.49 1,250,787
10/24/2014 59.33 59.65 59.08 59.55 1,133,472
10/23/2014 59.25 59.41 58.94 59.12 1,532,160
10/22/2014 58.75 59.43 58.55 58.67 1,514,580
10/21/2014 56.85 59.2 56.7 58.75 2,021,246
10/20/2014 55.8 56.72 55.73 56.64 932,969
10/17/2014 55.91 56.6 55.53 56.44 922,687
10/16/2014 54.29 55.65 54.23 55.38 1,400,726
10/15/2014 55.68 56.16 54.77 55.37 1,408,146
10/14/2014 56.54 56.81 56.21 56.26 1,310,946
10/13/2014 57.24 57.53 56.39 56.39 1,041,377
10/10/2014 57.68 58.25 57.13 57.13 1,398,730
10/09/2014 59.18 59.3 57.62 57.64 1,186,607
10/08/2014 58 59.33 57.98 59.23 1,559,473
10/07/2014 58.94 59.2 57.98 58 1,089,610
10/06/2014 59.66 59.92 59.25 59.25 1,053,581
10/03/2014 59.15 59.71 59.14 59.17 1,195,615
10/02/2014 59.01 59.24 58.04 58.71 904,567
10/01/2014 61.05 61.93 58.57 58.99 3,006,440
09/30/2014 60.42 61.68 60.01 61.15 3,853,173
09/29/2014 56.34 62 56.19 59.62 4,706,203
09/26/2014 56.71 56.84 56.47 56.63 664,124
09/25/2014 57.21 57.36 56.31 56.63 940,851
09/24/2014 57.14 57.62 57.14 57.44 1,178,707
09/23/2014 57.52 57.61 57.19 57.23 1,015,104
09/22/2014 58.41 58.53 57.76 57.8 1,207,276
09/19/2014 59.45 59.46 58.44 58.7 1,626,262
09/18/2014 59.32 59.56 59.18 59.2 845,373
09/17/2014 59.45 59.7 59.14 59.19 1,267,279
09/16/2014 59.61 59.74 59.2 59.48 1,664,334
09/15/2014 59.79 59.93 59.37 59.6 863,252
09/12/2014 59.8 60.08 59.445 59.71 1,008,452
09/11/2014 59.58 59.96 59.55 59.86 764,050
09/10/2014 59.22 59.96 59.22 59.75 460,519
09/09/2014 59.67 59.67 59.13 59.36 806,786
09/08/2014 60.03 60.28 59.72 59.82 506,449
09/05/2014 60 60.36 59.81 60.25 439,439
09/04/2014 60.26 60.625 59.78 59.98 545,697
09/03/2014 60.25 60.75 59.98 60.05 1,147,352
09/02/2014 59.96 60.41 59.74 60.23 739,437
08/29/2014 59.97 59.97 59.37 59.79 762,032
08/28/2014 60.07 60.3 59.64 59.98 602,331
08/27/2014 60.22 60.465 59.93 60.4 971,896
08/26/2014 59.86 60.3 59.64 60.05 748,483
08/25/2014 60.02 60.26 59.69 59.97 480,184
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?