59.93 Down -0.78 -1.28%
Find prices for:
COMPUTER SCIENCES Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 61.27 60.55 61 61.08 792,168
04/11/2014 59.3 57.91 58.8 58.05 829,011
04/04/2014 61.85 60.4 61.65 60.82 998,464
03/28/2014 61.05 60.05 60.21 60.29 827,764
03/21/2014 63.79 63.02 63.64 63.16 1,442,895
03/14/2014 61.94 61.18 61.18 61.73 1,384,280
03/07/2014 64.09 62.5 63.52 62.96 2,720,718
02/28/2014 63.9 62.7 63.31 63.2 1,162,597
02/21/2014 62.82 62.2 62.53 62.2 984,695
02/14/2014 62.2 61.58 62.04 61.72 1,068,416
02/07/2014 60.19 58.61 58.61 60.06 1,850,014
01/31/2014 61.79 55.65 57.12 60.41 6,005,554
01/24/2014 55.56 54.27 55.31 54.27 1,338,786
01/17/2014 56.11 55.39 55.97 55.45 669,705
01/10/2014 56.33 55.7 56.26 55.84 681,469
01/03/2014 56.19 55.61 55.64 55.88 539,797
12/27/2013 55.91 55.33 55.8 55.63 465,049
12/20/2013 54.87 53.61 54.48 54.84 1,288,826
12/13/2013 52.85 52.06 52.55 52.32 974,825
12/06/2013 54.22 52.95 53.22 54.09 1,117,381
11/29/2013 52.86 52.53 52.85 52.62 208,627
11/22/2013 53.78 52.99 53.78 53.26 1,096,586
11/15/2013 53.73 53.07 53.11 53.59 1,092,462
11/08/2013 51.12 50.02 50.23 51.03 818,809
11/01/2013 50.51 49.25 49.51 50.39 1,870,305
10/25/2013 51.95 51.59 51.82 51.82 777,860
10/18/2013 53.41 52.44 53.21 52.55 785,541
10/11/2013 52.33 51.14 51.17 52.15 1,520,686
10/04/2013 52.35 51.38 51.52 51.92 515,404
10/04/2013 0.2 Ex-dividend
09/27/2013 52.1 51.35 51.55 52.02 615,557
09/20/2013 52.92 51.98 52.77 52.01 1,844,092
09/13/2013 52.13 51.46 51.65 51.62 702,487
09/06/2013 50.97 50.14 50.77 50.49 735,569
08/30/2013 50.52 49.78 50.26 50.15 1,079,294
08/23/2013 51.9 51.33 51.75 51.53 530,952
08/16/2013 52.14 51.09 51.25 51.55 830,467
08/09/2013 52.84 51.85 52.05 52.08 1,934,047
08/02/2013 49.41 48.6 49 49.39 1,156,297
07/26/2013 47.79 47 47.46 47.76 604,241
07/19/2013 47.58 46.75 46.78 47.39 900,624
07/12/2013 47.99 47.56 47.78 47.79 793,232
07/12/2013 0.2 Ex-dividend
07/05/2013 46.52 45.79 45.87 46.46 1,243,433
06/28/2013 44.19 42.54 44.19 43.77 2,522,373
06/21/2013 44.72 43.09 44.72 44.35 2,425,831
06/14/2013 45.41 44.6 44.88 44.86 1,844,000
06/07/2013 46.82 44.74 45.67 46.74 1,838,842
05/31/2013 45.36 44.1 44.12 44.61 2,104,000
05/24/2013 43.33 42.54 43.33 43.26 1,082,667
05/17/2013 44.72 42.73 42.78 44.6 3,389,283
05/10/2013 49.31 48.66 48.86 49.29 649,883
05/03/2013 47.52 47.14 47.26 47.28 977,852
04/26/2013 46.03 45.36 45.66 45.6 826,964
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:30 AM ET