CSC: Historical Prices for COMPUTER SCIENCES CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	54.73	54.79	53.96	54.33	655,600	54.33
19-Nov-09	54.58	54.72	53.73	54.46	1,019,600	54.46
18-Nov-09	55.12	55.22	54.66	54.99	572,300	54.99
17-Nov-09	55.04	55.29	54.88	55.16	666,900	55.16
16-Nov-09	53.80	55.12	53.80	55.01	863,900	55.01
13-Nov-09	53.84	54.06	53.38	53.96	925,500	53.96
12-Nov-09	53.14	54.65	53.14	53.91	1,371,900	53.91
11-Nov-09	54.18	54.69	53.93	54.60	1,018,000	54.60
10-Nov-09	53.89	54.12	53.59	53.80	782,600	53.80
9-Nov-09	52.92	54.18	52.90	54.15	1,091,300	54.15
6-Nov-09	52.22	52.65	52.00	52.60	589,600	52.60
5-Nov-09	51.91	52.70	51.63	52.70	902,300	52.70
4-Nov-09	51.17	52.04	51.11	51.45	869,900	51.45
3-Nov-09	50.70	51.26	50.35	51.19	839,200	51.19
2-Nov-09	50.96	51.42	49.99	50.84	1,079,300	50.84
30-Oct-09	51.15	51.23	50.67	50.71	1,131,600	50.71
29-Oct-09	50.48	51.46	50.13	51.26	844,800	51.26
28-Oct-09	51.00	51.25	50.18	50.21	767,500	50.21
27-Oct-09	51.42	51.81	51.01	51.08	798,700	51.08
26-Oct-09	51.88	52.42	51.20	51.42	1,017,600	51.42
23-Oct-09	53.52	53.52	51.66	51.78	924,600	51.78
22-Oct-09	52.66	53.21	52.21	53.11	744,300	53.11
21-Oct-09	52.66	53.67	52.63	52.71	1,077,700	52.71
20-Oct-09	53.88	53.89	52.70	53.06	698,500	53.06
19-Oct-09	53.30	53.70	53.06	53.66	935,500	53.66
16-Oct-09	53.24	53.37	52.28	53.07	1,313,000	53.07
15-Oct-09	54.31	54.37	53.17	53.49	1,362,100	53.49
14-Oct-09	53.81	54.45	53.51	54.39	1,413,900	54.39
13-Oct-09	52.57	52.89	52.30	52.72	715,600	52.72
12-Oct-09	52.93	52.98	52.49	52.72	527,600	52.72
9-Oct-09	52.44	52.71	52.17	52.51	778,100	52.51
8-Oct-09	51.82	52.89	51.08	52.46	764,200	52.46
7-Oct-09	51.84	52.03	51.20	51.56	630,200	51.56
6-Oct-09	50.44	52.18	50.44	51.76	904,700	51.76
5-Oct-09	50.89	51.31	50.51	51.24	976,700	51.24
2-Oct-09	51.05	51.49	50.65	50.74	828,500	50.74
1-Oct-09	52.67	53.14	51.31	51.39	1,101,100	51.39
30-Sep-09	53.54	53.54	52.00	52.71	1,467,800	52.71
29-Sep-09	53.15	53.70	53.07	53.25	2,865,100	53.25
28-Sep-09	52.01	53.43	52.01	53.20	3,562,600	53.20
25-Sep-09	51.02	51.41	50.65	50.79	949,400	50.79
24-Sep-09	51.99	52.07	51.13	51.19	702,300	51.19
23-Sep-09	52.04	52.23	51.71	51.71	1,036,500	51.71
22-Sep-09	52.60	52.60	51.80	52.00	1,054,200	52.00
21-Sep-09	52.21	52.36	51.29	52.13	1,242,000	52.13
18-Sep-09	52.38	52.72	52.22	52.40	1,035,100	52.40
17-Sep-09	52.69	52.83	52.17	52.25	948,400	52.25
16-Sep-09	51.90	52.98	51.84	52.93	2,184,400	52.93
15-Sep-09	51.60	51.98	51.49	51.82	1,573,100	51.82
14-Sep-09	51.39	51.98	50.96	51.87	1,619,100	51.87
11-Sep-09	50.15	50.99	50.01	50.89	1,564,600	50.89
10-Sep-09	49.51	50.02	49.33	50.00	1,072,900	50.00
9-Sep-09	48.95	49.61	48.54	49.36	1,137,900	49.36
8-Sep-09	48.99	48.99	48.41	48.71	791,200	48.71
4-Sep-09	48.15	48.54	47.57	48.54	759,100	48.54
3-Sep-09	47.53	47.97	47.25	47.94	1,112,900	47.94
2-Sep-09	47.44	48.00	47.36	47.37	1,460,900	47.37
1-Sep-09	48.71	49.09	47.78	47.86	1,209,500	47.86
31-Aug-09	49.49	49.49	48.77	48.85	902,200	48.85
28-Aug-09	50.22	50.32	49.51	49.67	1,250,900	49.67
27-Aug-09	50.10	50.10	49.30	49.76	1,208,300	49.76
26-Aug-09	50.19	50.41	49.84	50.10	919,300	50.10
25-Aug-09	50.00	50.25	49.57	49.94	858,700	49.94
24-Aug-09	49.84	50.00	49.43	49.67	674,800	49.67
21-Aug-09	48.91	49.75	48.82	49.68	922,400	49.68
20-Aug-09	49.14	49.24	48.62	48.87	509,000	48.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions