The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Computer Sciences

  • CSC
  • NYSE
  • Business Services
  • Latest 59.12
  • Currency US$
  • Change 0.45
  • Percent Change 0.767 %
  • Volume 1,532,160
  • Thu Oct 23, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 59.12 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 59.41 58.94 59.25 59.12 1,532,160
Oct 22 59.43 58.55 58.75 58.67 1,514,580
Oct 21 59.20 56.70 56.85 58.75 2,021,246
Oct 20 56.72 55.73 55.80 56.64 932,969
Oct 17 56.60 55.53 55.91 56.44 922,692
Oct 16 55.65 54.23 54.29 55.38 1,400,726
Oct 15 56.16 54.77 55.68 55.37 1,408,146
Oct 14 56.81 56.21 56.54 56.26 1,310,946
Oct 13 57.53 56.39 57.24 56.39 1,041,477
Oct 10 58.25 57.13 57.68 57.13 1,398,730
Oct 9 59.30 57.62 59.18 57.64 1,186,607
Oct 8 59.33 57.98 58.00 59.23 1,559,473
Oct 7 59.20 57.98 58.94 58.00 1,089,710
Oct 6 59.92 59.25 59.66 59.25 1,053,581
Oct 3 59.71 59.14 59.15 59.17 1,195,615
Oct 2 59.24 58.04 59.01 58.71 904,567
Oct 1 61.93 58.57 61.05 58.99 3,006,440
Sep 30 61.68 60.01 60.42 61.15 3,854,023
Sep 29 62.00 56.19 56.34 59.62 4,706,703
Sep 26 56.84 56.47 56.71 56.63 664,124
Sep 25 57.36 56.31 57.21 56.63 940,994
Sep 24 57.62 57.14 57.14 57.44 1,178,707
Sep 23 57.61 57.19 57.52 57.23 1,015,104
Sep 22 58.53 57.76 58.41 57.80 1,207,276
Sep 19 59.46 58.44 59.45 58.70 1,626,262
Sep 18 59.56 59.18 59.32 59.20 845,373
Sep 17 59.70 59.14 59.45 59.19 1,267,279
Sep 16 59.74 59.20 59.61 59.48 1,664,334
Sep 15 59.93 59.37 59.79 59.60 863,252
Sep 12 60.08 59.44 59.80 59.71 1,008,452
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.