Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 4:54PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Computer Sciences Corporation (CSC)At 4:02PM ET: 55.33  Up 1.00 (1.84%)  
MORE ON CSC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0954.7354.7953.9654.33655,60054.33
19-Nov-0954.5854.7253.7354.461,019,60054.46
18-Nov-0955.1255.2254.6654.99572,30054.99
17-Nov-0955.0455.2954.8855.16666,90055.16
16-Nov-0953.8055.1253.8055.01863,90055.01
13-Nov-0953.8454.0653.3853.96925,50053.96
12-Nov-0953.1454.6553.1453.911,371,90053.91
11-Nov-0954.1854.6953.9354.601,018,00054.60
10-Nov-0953.8954.1253.5953.80782,60053.80
9-Nov-0952.9254.1852.9054.151,091,30054.15
6-Nov-0952.2252.6552.0052.60589,60052.60
5-Nov-0951.9152.7051.6352.70902,30052.70
4-Nov-0951.1752.0451.1151.45869,90051.45
3-Nov-0950.7051.2650.3551.19839,20051.19
2-Nov-0950.9651.4249.9950.841,079,30050.84
30-Oct-0951.1551.2350.6750.711,131,60050.71
29-Oct-0950.4851.4650.1351.26844,80051.26
28-Oct-0951.0051.2550.1850.21767,50050.21
27-Oct-0951.4251.8151.0151.08798,70051.08
26-Oct-0951.8852.4251.2051.421,017,60051.42
23-Oct-0953.5253.5251.6651.78924,60051.78
22-Oct-0952.6653.2152.2153.11744,30053.11
21-Oct-0952.6653.6752.6352.711,077,70052.71
20-Oct-0953.8853.8952.7053.06698,50053.06
19-Oct-0953.3053.7053.0653.66935,50053.66
16-Oct-0953.2453.3752.2853.071,313,00053.07
15-Oct-0954.3154.3753.1753.491,362,10053.49
14-Oct-0953.8154.4553.5154.391,413,90054.39
13-Oct-0952.5752.8952.3052.72715,60052.72
12-Oct-0952.9352.9852.4952.72527,60052.72
9-Oct-0952.4452.7152.1752.51778,10052.51
8-Oct-0951.8252.8951.0852.46764,20052.46
7-Oct-0951.8452.0351.2051.56630,20051.56
6-Oct-0950.4452.1850.4451.76904,70051.76
5-Oct-0950.8951.3150.5151.24976,70051.24
2-Oct-0951.0551.4950.6550.74828,50050.74
1-Oct-0952.6753.1451.3151.391,101,10051.39
30-Sep-0953.5453.5452.0052.711,467,80052.71
29-Sep-0953.1553.7053.0753.252,865,10053.25
28-Sep-0952.0153.4352.0153.203,562,60053.20
25-Sep-0951.0251.4150.6550.79949,40050.79
24-Sep-0951.9952.0751.1351.19702,30051.19
23-Sep-0952.0452.2351.7151.711,036,50051.71
22-Sep-0952.6052.6051.8052.001,054,20052.00
21-Sep-0952.2152.3651.2952.131,242,00052.13
18-Sep-0952.3852.7252.2252.401,035,10052.40
17-Sep-0952.6952.8352.1752.25948,40052.25
16-Sep-0951.9052.9851.8452.932,184,40052.93
15-Sep-0951.6051.9851.4951.821,573,10051.82
14-Sep-0951.3951.9850.9651.871,619,10051.87
11-Sep-0950.1550.9950.0150.891,564,60050.89
10-Sep-0949.5150.0249.3350.001,072,90050.00
9-Sep-0948.9549.6148.5449.361,137,90049.36
8-Sep-0948.9948.9948.4148.71791,20048.71
4-Sep-0948.1548.5447.5748.54759,10048.54
3-Sep-0947.5347.9747.2547.941,112,90047.94
2-Sep-0947.4448.0047.3647.371,460,90047.37
1-Sep-0948.7149.0947.7847.861,209,50047.86
31-Aug-0949.4949.4948.7748.85902,20048.85
28-Aug-0950.2250.3249.5149.671,250,90049.67
27-Aug-0950.1050.1049.3049.761,208,30049.76
26-Aug-0950.1950.4149.8450.10919,30050.10
25-Aug-0950.0050.2549.5749.94858,70049.94
24-Aug-0949.8450.0049.4349.67674,80049.67
21-Aug-0948.9149.7548.8249.68922,40049.68
20-Aug-0949.1449.2448.6248.87509,00048.87
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions