COMPUTER SCIENCES Historical Stock Price

Below is the stock price history for Computer Sciences CSC. Data is recorded each day for the historical open, high, low, close and volume. The Computer Sciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Computer Sciences Historical Stock Price

DateOpenHighLowCloseVolume
2017-03-31 70.51 71.00 69.08 69.30 210,610
2017-03-30 72.57 72.99 70.37 71.29 253,799
2017-03-29 68.94 74.61 67.70 72.76 378,261
2017-03-28 68.47 69.63 68.47 69.05 132,076
2017-03-27 66.62 68.06 65.73 67.98 100,506
2017-03-24 68.79 68.92 67.65 68.02 91,271
2017-03-23 66.56 67.62 66.56 67.31 104,341
2017-03-22 65.47 66.31 65.31 65.73 101,049
2017-03-21 65.55 66.00 64.09 65.00 136,437
2017-03-20 67.10 67.57 66.70 66.70 65,336
2017-03-17 66.70 67.33 66.41 66.84 147,089
2017-03-16 68.82 69.185 68.63 68.75 52,407
2017-03-15 69.36 69.57 68.825 69.42 64,088
2017-03-14 67.76 68.76 67.76 68.56 25,852
2017-03-13 68.72 69.19 68.72 68.885 77,287
2017-03-10 68.34 69.13 67.99 69.06 55,204
2017-03-09 68.43 69.21 68.43 69.02 53,408
2017-03-08 68.35 68.93 68.14 68.61 32,657
2017-03-07 68.87 68.91 68.26 68.26 57,792
2017-03-06 69.24 69.24 68.65 68.70 57,937
2017-03-03 70.03 70.03 69.30 69.82 59,067
2017-03-02 70.29 70.46 69.77 69.955 45,924
2017-03-01 69.67 71.17 69.42 70.61 73,808
2017-02-28 68.74 69.21 68.33 68.53 70,720
2017-02-27 68.84 68.89 67.49 68.54 163,048
2017-02-24 68.13 69.25 67.31 68.96 98,354
2017-02-23 70.96 70.96 69.05 69.85 86,143
2017-02-22 71.02 71.32 70.55 70.79 41,308
2017-02-21 71.01 71.16 70.42 71.04 52,432
2017-02-17 70.30 70.75 70.30 70.50 36,807

» More Computer Sciences Stock Price History

To see other companies like Computer Sciences (CSC), view our stock market today for news, and other data.