CSRA Inc (CSRA) Exchange: NYSE
Data as of Oct. 10, 2025
$41.23 ($0.00) 0.00%
CSRA Inc - Daily Information
Click for more stock information on CSRA Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $41.23 |
| Previous Close | $41.23 |
| High | $41.23 |
| Low | $41.23 |
| Adjusted Open | $41.23 |
| Previous Adjusted Close | $41.23 |
| Adjusted High | $41.23 |
| Adjusted Low | $41.23 |
About CSRA Inc (CSRA)
DELISTED -
Invest in CSRA Inc (CSRA)
Historical Stock Data for CSRA Inc (CSRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-04 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 0 |
| 2018-04-03 | $41.26 | $41.26 | $41.23 | $41.23 | $41.23 | 17,928,678 |
| 2018-04-02 | $41.22 | $41.24 | $41.22 | $41.22 | $41.22 | 7,243,468 |
| 2018-03-29 | $41.22 | $41.23 | $41.21 | $41.23 | $41.23 | 4,044,048 |
| 2018-03-28 | $41.23 | $41.24 | $41.21 | $41.23 | $41.23 | 11,454,381 |
| 2018-03-27 | $41.40 | $41.46 | $41.32 | $41.33 | $41.23 | 4,992,131 |
| 2018-03-26 | $41.55 | $41.56 | $41.36 | $41.40 | $41.30 | 2,464,826 |
| 2018-03-23 | $41.50 | $41.60 | $41.40 | $41.44 | $41.34 | 6,467,017 |
| 2018-03-22 | $41.48 | $41.56 | $41.42 | $41.44 | $41.34 | 7,081,692 |
| 2018-03-21 | $41.46 | $41.57 | $41.46 | $41.57 | $41.47 | 2,582,144 |
| 2018-03-20 | $41.40 | $41.48 | $41.31 | $41.48 | $41.38 | 7,683,648 |
| 2018-03-19 | $41.32 | $41.46 | $40.92 | $41.02 | $40.92 | 9,324,678 |
| 2018-03-16 | $40.67 | $40.70 | $40.65 | $40.65 | $40.55 | 3,990,240 |
| 2018-03-15 | $40.68 | $40.70 | $40.67 | $40.67 | $40.57 | 1,654,977 |
| 2018-03-14 | $40.67 | $40.72 | $40.66 | $40.67 | $40.57 | 3,323,079 |
| 2018-03-13 | $40.60 | $40.65 | $40.57 | $40.58 | $40.48 | 3,518,120 |
| 2018-03-12 | $40.60 | $40.65 | $40.57 | $40.60 | $40.50 | 3,789,004 |
| 2018-03-09 | $40.61 | $40.64 | $40.56 | $40.57 | $40.47 | 2,788,086 |
| 2018-03-08 | $40.66 | $40.69 | $40.56 | $40.63 | $40.53 | 2,343,894 |
| 2018-03-07 | $40.61 | $40.73 | $40.60 | $40.65 | $40.55 | 3,194,708 |
| 2018-03-06 | $40.65 | $40.76 | $40.58 | $40.61 | $40.51 | 4,527,334 |
| 2018-03-05 | $40.54 | $40.70 | $40.53 | $40.70 | $40.60 | 4,608,682 |
| 2018-03-02 | $40.50 | $40.57 | $40.50 | $40.53 | $40.43 | 7,182,844 |
| 2018-03-01 | $40.54 | $40.58 | $40.51 | $40.51 | $40.41 | 6,146,186 |
| 2018-02-28 | $40.55 | $40.59 | $40.52 | $40.53 | $40.43 | 3,914,356 |
| 2018-02-27 | $40.62 | $40.67 | $40.51 | $40.53 | $40.43 | 3,061,120 |
| 2018-02-26 | $40.56 | $40.65 | $40.52 | $40.58 | $40.48 | 2,472,565 |
| 2018-02-23 | $40.55 | $40.60 | $40.52 | $40.54 | $40.44 | 2,941,749 |
| 2018-02-22 | $40.63 | $40.67 | $40.48 | $40.52 | $40.42 | 4,799,460 |
| 2018-02-21 | $40.57 | $40.84 | $40.53 | $40.54 | $40.44 | 3,125,350 |
| 2018-02-20 | $40.58 | $40.71 | $40.50 | $40.58 | $40.48 | 3,796,882 |
| 2018-02-16 | $40.48 | $40.60 | $40.48 | $40.56 | $40.46 | 6,122,010 |
| 2018-02-15 | $40.52 | $40.57 | $40.46 | $40.52 | $40.42 | 5,285,157 |
| 2018-02-14 | $40.49 | $40.61 | $40.49 | $40.51 | $40.41 | 5,284,523 |
| 2018-02-13 | $40.40 | $40.65 | $40.40 | $40.58 | $40.48 | 15,840,322 |
| 2018-02-12 | $40.56 | $40.58 | $40.39 | $40.39 | $40.29 | 43,754,953 |
| 2018-02-09 | $31.26 | $31.27 | $29.81 | $30.82 | $30.75 | 1,730,506 |
| 2018-02-08 | $32.00 | $32.88 | $30.84 | $30.85 | $30.78 | 2,474,521 |
| 2018-02-07 | $30.37 | $31.56 | $30.35 | $31.35 | $31.27 | 1,610,465 |
| 2018-02-06 | $30.30 | $30.79 | $29.88 | $30.55 | $30.48 | 1,498,596 |
| 2018-02-05 | $31.99 | $32.24 | $30.90 | $30.96 | $30.89 | 1,088,779 |
| 2018-02-02 | $33.44 | $33.44 | $32.34 | $32.35 | $32.27 | 798,490 |
| 2018-02-01 | $33.17 | $33.79 | $33.05 | $33.69 | $33.61 | 1,048,992 |
| 2018-01-31 | $32.98 | $33.39 | $32.95 | $33.28 | $33.20 | 1,057,395 |
| 2018-01-30 | $33.12 | $33.23 | $32.71 | $32.86 | $32.78 | 497,301 |
| 2018-01-29 | $32.97 | $33.41 | $32.97 | $33.26 | $33.18 | 712,671 |
| 2018-01-26 | $32.86 | $33.07 | $32.60 | $33.07 | $32.99 | 968,482 |
| 2018-01-25 | $32.70 | $32.96 | $32.52 | $32.82 | $32.74 | 497,387 |
| 2018-01-24 | $32.55 | $32.86 | $32.51 | $32.60 | $32.52 | 634,662 |
| 2018-01-23 | $32.37 | $32.58 | $32.20 | $32.57 | $32.49 | 539,443 |
| 2018-01-22 | $32.14 | $32.22 | $31.91 | $32.20 | $32.12 | 625,098 |
| 2018-01-19 | $31.70 | $32.20 | $31.57 | $32.16 | $32.08 | 790,219 |
| 2018-01-18 | $31.98 | $32.02 | $31.56 | $31.66 | $31.58 | 907,746 |
| 2018-01-17 | $32.11 | $32.11 | $31.72 | $31.94 | $31.86 | 551,861 |
| 2018-01-16 | $32.29 | $32.33 | $31.81 | $31.94 | $31.86 | 985,432 |
| 2018-01-12 | $32.16 | $32.26 | $31.89 | $32.08 | $32.00 | 976,465 |
| 2018-01-11 | $31.64 | $32.15 | $31.54 | $32.11 | $32.03 | 1,050,247 |
| 2018-01-10 | $30.78 | $31.63 | $30.69 | $31.62 | $31.54 | 936,209 |
| 2018-01-09 | $31.19 | $31.19 | $30.74 | $30.77 | $30.70 | 745,407 |
| 2018-01-08 | $31.01 | $31.31 | $30.90 | $31.08 | $31.00 | 1,654,613 |
| 2018-01-05 | $30.93 | $31.19 | $30.80 | $31.07 | $30.99 | 793,214 |
| 2018-01-04 | $30.67 | $30.97 | $30.62 | $30.81 | $30.74 | 1,088,478 |
| 2018-01-03 | $30.56 | $30.65 | $30.07 | $30.47 | $30.40 | 771,586 |
| 2018-01-02 | $30.01 | $30.47 | $29.93 | $30.44 | $30.27 | 644,594 |
| 2017-12-29 | $30.15 | $30.23 | $29.80 | $29.92 | $29.75 | 821,367 |
| 2017-12-28 | $30.49 | $30.51 | $29.94 | $30.05 | $29.88 | 659,819 |
| 2017-12-27 | $30.31 | $30.61 | $30.31 | $30.49 | $30.32 | 885,602 |
| 2017-12-26 | $30.16 | $30.41 | $30.04 | $30.28 | $30.11 | 810,433 |
| 2017-12-22 | $30.32 | $30.40 | $30.07 | $30.23 | $30.06 | 482,809 |
| 2017-12-21 | $30.49 | $30.58 | $30.11 | $30.28 | $30.11 | 790,119 |
| 2017-12-20 | $30.43 | $30.58 | $30.36 | $30.42 | $30.25 | 1,090,923 |
| 2017-12-19 | $30.42 | $30.62 | $30.10 | $30.39 | $30.22 | 914,273 |
| 2017-12-18 | $30.38 | $30.69 | $30.07 | $30.66 | $30.49 | 1,320,297 |
| 2017-12-15 | $29.93 | $30.31 | $29.85 | $30.13 | $29.96 | 2,155,782 |
| 2017-12-14 | $30.01 | $30.03 | $29.60 | $29.70 | $29.53 | 945,143 |
| 2017-12-13 | $29.25 | $30.14 | $29.21 | $29.88 | $29.71 | 1,686,970 |
| 2017-12-12 | $29.36 | $29.45 | $29.10 | $29.17 | $29.00 | 794,648 |
| 2017-12-11 | $29.27 | $29.49 | $29.18 | $29.37 | $29.20 | 837,777 |
| 2017-12-08 | $29.48 | $29.54 | $29.02 | $29.24 | $29.07 | 574,585 |
| 2017-12-07 | $28.87 | $29.44 | $28.87 | $29.34 | $29.17 | 1,134,250 |
| 2017-12-06 | $28.91 | $29.18 | $28.82 | $28.94 | $28.78 | 992,422 |
| 2017-12-05 | $29.20 | $29.27 | $28.88 | $28.98 | $28.82 | 1,089,825 |
| 2017-12-04 | $28.87 | $29.56 | $28.87 | $29.24 | $29.07 | 1,344,887 |
| 2017-12-01 | $28.92 | $29.02 | $28.20 | $28.69 | $28.53 | 1,219,410 |
| 2017-11-30 | $28.64 | $29.21 | $28.46 | $28.93 | $28.77 | 2,207,872 |
| 2017-11-29 | $28.63 | $28.68 | $28.32 | $28.51 | $28.35 | 1,462,671 |
| 2017-11-28 | $28.40 | $28.63 | $28.10 | $28.62 | $28.46 | 1,740,441 |
| 2017-11-27 | $28.36 | $28.51 | $28.21 | $28.42 | $28.26 | 1,321,033 |
| 2017-11-24 | $28.62 | $28.62 | $28.17 | $28.28 | $28.12 | 227,724 |
| 2017-11-22 | $28.57 | $28.91 | $28.51 | $28.54 | $28.38 | 975,835 |
| 2017-11-21 | $27.93 | $28.66 | $27.88 | $28.66 | $28.50 | 1,586,245 |
| 2017-11-20 | $27.55 | $27.70 | $27.46 | $27.53 | $27.37 | 547,659 |
| 2017-11-17 | $27.81 | $27.87 | $27.55 | $27.62 | $27.46 | 772,196 |
| 2017-11-16 | $27.67 | $28.04 | $27.67 | $27.95 | $27.79 | 765,820 |
| 2017-11-15 | $27.90 | $27.90 | $27.38 | $27.54 | $27.38 | 1,452,417 |
| 2017-11-14 | $28.34 | $28.55 | $27.97 | $28.03 | $27.87 | 1,039,561 |
| 2017-11-13 | $28.76 | $28.80 | $28.34 | $28.54 | $28.38 | 1,230,896 |
| 2017-11-10 | $28.90 | $29.08 | $28.72 | $28.82 | $28.66 | 1,220,688 |
| 2017-11-09 | $29.37 | $29.75 | $28.84 | $29.03 | $28.87 | 1,630,789 |
| 2017-11-08 | $31.30 | $31.62 | $29.02 | $29.56 | $29.39 | 4,131,943 |
| 2017-11-07 | $31.80 | $31.99 | $31.56 | $31.73 | $31.55 | 1,448,393 |
| 2017-11-06 | $31.39 | $31.99 | $31.26 | $31.75 | $31.57 | 1,056,471 |
| 2017-11-03 | $31.75 | $31.84 | $31.29 | $31.34 | $31.16 | 667,039 |
| 2017-11-02 | $32.06 | $32.16 | $31.55 | $31.87 | $31.69 | 681,082 |
| 2017-11-01 | $32.10 | $32.34 | $31.98 | $32.02 | $31.84 | 747,059 |
| 2017-10-31 | $31.90 | $32.20 | $31.87 | $31.99 | $31.81 | 935,845 |
| 2017-10-30 | $31.50 | $32.12 | $31.47 | $31.85 | $31.67 | 684,485 |
| 2017-10-27 | $31.83 | $31.83 | $31.48 | $31.56 | $31.38 | 560,428 |
| 2017-10-26 | $31.91 | $32.18 | $31.84 | $31.84 | $31.66 | 1,344,988 |
| 2017-10-25 | $32.00 | $32.16 | $31.73 | $31.86 | $31.68 | 1,122,202 |
| 2017-10-24 | $31.58 | $31.74 | $31.50 | $31.54 | $31.36 | 521,161 |
| 2017-10-23 | $31.80 | $31.80 | $31.56 | $31.59 | $31.41 | 723,559 |
| 2017-10-20 | $31.36 | $31.76 | $31.31 | $31.73 | $31.55 | 1,087,479 |
| 2017-10-19 | $31.09 | $31.30 | $31.00 | $31.25 | $31.07 | 436,682 |
| 2017-10-18 | $31.24 | $31.35 | $31.18 | $31.18 | $31.00 | 795,570 |
| 2017-10-17 | $31.17 | $31.32 | $31.04 | $31.11 | $30.93 | 646,416 |
| 2017-10-16 | $31.40 | $31.41 | $31.21 | $31.24 | $31.06 | 489,496 |
| 2017-10-13 | $31.47 | $31.49 | $31.06 | $31.38 | $31.20 | 559,079 |
| 2017-10-12 | $30.94 | $31.41 | $30.79 | $31.38 | $31.20 | 995,853 |
| 2017-10-11 | $31.85 | $31.85 | $30.92 | $31.03 | $30.85 | 1,033,071 |
| 2017-10-10 | $31.75 | $31.88 | $31.52 | $31.86 | $31.68 | 721,294 |
| 2017-10-09 | $31.27 | $31.71 | $31.04 | $31.67 | $31.49 | 970,910 |
| 2017-10-06 | $31.57 | $31.57 | $31.10 | $31.35 | $31.17 | 1,868,491 |
| 2017-10-05 | $31.83 | $31.90 | $31.44 | $31.62 | $31.44 | 953,439 |
| 2017-10-04 | $31.97 | $32.11 | $31.73 | $31.98 | $31.80 | 860,790 |
| 2017-10-03 | $31.80 | $32.16 | $31.76 | $31.97 | $31.79 | 1,008,561 |
| 2017-10-02 | $32.32 | $32.77 | $32.29 | $32.68 | $32.49 | 668,640 |
| 2017-09-29 | $31.98 | $32.31 | $31.82 | $32.27 | $32.09 | 1,009,475 |
| 2017-09-28 | $31.83 | $32.10 | $31.44 | $32.04 | $31.86 | 1,235,211 |
| 2017-09-27 | $32.05 | $32.29 | $31.98 | $32.11 | $31.93 | 1,111,279 |
| 2017-09-26 | $31.99 | $32.06 | $31.83 | $31.94 | $31.76 | 775,719 |
| 2017-09-25 | $32.02 | $32.04 | $31.46 | $31.81 | $31.63 | 760,196 |
| 2017-09-22 | $32.09 | $32.32 | $31.93 | $32.06 | $31.88 | 958,607 |
| 2017-09-21 | $31.90 | $32.33 | $31.90 | $32.09 | $31.91 | 981,678 |
| 2017-09-20 | $31.78 | $32.08 | $31.65 | $31.99 | $31.81 | 1,104,154 |
| 2017-09-19 | $31.72 | $31.89 | $31.50 | $31.75 | $31.57 | 1,242,375 |
| 2017-09-18 | $31.92 | $32.13 | $31.58 | $31.63 | $31.45 | 1,993,185 |
| 2017-09-15 | $32.11 | $32.41 | $31.71 | $31.98 | $31.80 | 5,408,444 |
| 2017-09-14 | $32.15 | $32.15 | $31.57 | $31.61 | $31.43 | 1,706,997 |
| 2017-09-13 | $32.52 | $32.60 | $32.16 | $32.32 | $32.14 | 1,380,124 |
| 2017-09-12 | $32.64 | $32.72 | $32.34 | $32.56 | $32.37 | 1,192,409 |
| 2017-09-11 | $32.41 | $32.86 | $32.37 | $32.61 | $32.42 | 1,684,153 |
| 2017-09-08 | $32.47 | $32.50 | $32.07 | $32.19 | $32.01 | 1,423,834 |
| 2017-09-07 | $32.69 | $32.76 | $32.42 | $32.51 | $32.33 | 897,892 |
| 2017-09-06 | $32.16 | $32.99 | $32.10 | $32.67 | $32.48 | 1,732,855 |
| 2017-09-05 | $31.88 | $32.32 | $31.39 | $31.56 | $31.38 | 846,422 |
| 2017-09-01 | $31.60 | $32.15 | $31.60 | $31.92 | $31.74 | 1,555,360 |
| 2017-08-31 | $31.37 | $31.59 | $31.29 | $31.51 | $31.33 | 915,357 |
| 2017-08-30 | $31.26 | $31.41 | $31.19 | $31.31 | $31.13 | 775,508 |
| 2017-08-29 | $31.04 | $31.50 | $31.04 | $31.26 | $31.08 | 548,809 |
| 2017-08-28 | $31.51 | $31.54 | $31.07 | $31.22 | $31.04 | 509,576 |
| 2017-08-25 | $31.18 | $31.41 | $31.15 | $31.34 | $31.16 | 867,353 |
| 2017-08-24 | $31.40 | $31.43 | $31.10 | $31.16 | $30.88 | 801,632 |
| 2017-08-23 | $31.66 | $31.66 | $31.31 | $31.33 | $31.05 | 530,927 |
| 2017-08-22 | $31.85 | $31.85 | $31.47 | $31.71 | $31.43 | 900,841 |
| 2017-08-21 | $31.51 | $31.81 | $31.49 | $31.79 | $31.51 | 519,448 |
| 2017-08-18 | $31.91 | $31.92 | $31.59 | $31.60 | $31.32 | 858,047 |
| 2017-08-17 | $32.12 | $32.47 | $31.84 | $31.85 | $31.57 | 702,412 |
| 2017-08-16 | $32.38 | $32.49 | $32.09 | $32.14 | $31.86 | 825,336 |
| 2017-08-15 | $32.74 | $32.80 | $32.32 | $32.32 | $32.03 | 666,974 |
| 2017-08-14 | $32.60 | $32.92 | $32.48 | $32.76 | $32.47 | 732,146 |
| 2017-08-11 | $32.13 | $32.59 | $31.79 | $32.23 | $31.94 | 1,047,734 |
| 2017-08-10 | $32.72 | $33.00 | $31.94 | $32.35 | $32.06 | 1,792,170 |
| 2017-08-09 | $32.14 | $32.45 | $31.87 | $32.19 | $31.91 | 1,474,353 |
| 2017-08-08 | $32.28 | $32.84 | $32.13 | $32.26 | $31.97 | 746,081 |
| 2017-08-07 | $32.50 | $32.76 | $32.18 | $32.32 | $32.03 | 679,708 |
| 2017-08-04 | $33.00 | $33.04 | $32.51 | $32.56 | $32.27 | 476,208 |
| 2017-08-03 | $32.39 | $32.82 | $32.30 | $32.73 | $32.44 | 551,764 |
| 2017-08-02 | $32.89 | $32.93 | $32.22 | $32.39 | $32.10 | 574,253 |
| 2017-08-01 | $32.78 | $33.01 | $32.46 | $32.93 | $32.64 | 529,670 |
| 2017-07-31 | $32.84 | $32.94 | $32.39 | $32.61 | $32.32 | 459,719 |
| 2017-07-28 | $32.76 | $32.80 | $32.58 | $32.69 | $32.40 | 534,115 |
| 2017-07-27 | $33.25 | $33.25 | $32.57 | $32.83 | $32.54 | 574,797 |
| 2017-07-26 | $33.45 | $33.47 | $33.10 | $33.19 | $32.90 | 419,518 |
| 2017-07-25 | $33.64 | $33.66 | $33.42 | $33.44 | $33.14 | 530,437 |
| 2017-07-24 | $33.60 | $33.67 | $33.42 | $33.48 | $33.18 | 557,382 |
| 2017-07-21 | $33.57 | $33.67 | $33.47 | $33.66 | $33.36 | 822,390 |
| 2017-07-20 | $33.26 | $33.61 | $33.12 | $33.58 | $33.28 | 794,922 |
| 2017-07-19 | $32.90 | $33.18 | $32.88 | $33.14 | $32.85 | 600,995 |
| 2017-07-18 | $32.86 | $32.99 | $32.74 | $32.87 | $32.58 | 715,014 |
| 2017-07-17 | $32.78 | $32.94 | $32.52 | $32.89 | $32.60 | 699,494 |
| 2017-07-14 | $32.83 | $32.91 | $32.67 | $32.82 | $32.53 | 336,825 |
| 2017-07-13 | $32.82 | $32.92 | $32.73 | $32.80 | $32.51 | 554,186 |
| 2017-07-12 | $32.34 | $32.91 | $32.34 | $32.82 | $32.53 | 1,141,767 |
| 2017-07-11 | $31.88 | $32.24 | $31.81 | $32.18 | $31.90 | 896,006 |
| 2017-07-10 | $31.96 | $32.17 | $31.76 | $31.86 | $31.58 | 1,466,427 |
| 2017-07-07 | $31.46 | $31.97 | $31.44 | $31.96 | $31.68 | 756,484 |
| 2017-07-06 | $31.80 | $31.82 | $31.33 | $31.34 | $31.06 | 625,858 |
| 2017-07-05 | $31.93 | $32.11 | $31.69 | $31.93 | $31.65 | 1,021,607 |
| 2017-07-03 | $31.94 | $32.19 | $31.83 | $31.87 | $31.59 | 275,435 |
| 2017-06-30 | $31.70 | $31.94 | $31.70 | $31.75 | $31.47 | 1,034,149 |
| 2017-06-29 | $31.90 | $32.03 | $31.40 | $31.70 | $31.42 | 1,032,948 |
| 2017-06-28 | $31.65 | $31.91 | $31.48 | $31.84 | $31.56 | 710,170 |
| 2017-06-27 | $31.79 | $31.90 | $31.40 | $31.48 | $31.20 | 570,273 |
| 2017-06-26 | $31.96 | $32.23 | $31.76 | $31.79 | $31.51 | 639,753 |
| 2017-06-23 | $31.69 | $32.11 | $31.51 | $31.91 | $31.63 | 2,031,003 |
| 2017-06-22 | $31.88 | $31.95 | $31.54 | $31.65 | $31.37 | 833,290 |
| 2017-06-21 | $32.21 | $32.37 | $31.85 | $31.95 | $31.67 | 628,890 |
| 2017-06-20 | $32.35 | $32.35 | $32.00 | $32.16 | $31.88 | 762,805 |
| 2017-06-19 | $32.50 | $32.78 | $32.30 | $32.47 | $32.18 | 1,255,945 |
| 2017-06-16 | $32.33 | $32.50 | $32.22 | $32.35 | $32.06 | 2,202,535 |
| 2017-06-15 | $32.11 | $32.55 | $32.02 | $32.40 | $32.11 | 1,158,648 |
| 2017-06-14 | $32.31 | $32.51 | $32.16 | $32.47 | $32.18 | 1,465,705 |
| 2017-06-13 | $31.97 | $32.31 | $31.75 | $32.31 | $32.02 | 949,267 |
| 2017-06-12 | $31.44 | $32.06 | $31.44 | $32.02 | $31.64 | 1,206,612 |
| 2017-06-09 | $31.46 | $31.82 | $31.20 | $31.45 | $31.08 | 901,514 |
| 2017-06-08 | $31.14 | $31.74 | $31.05 | $31.46 | $31.09 | 917,873 |
| 2017-06-07 | $30.93 | $31.21 | $30.84 | $31.13 | $30.76 | 1,060,982 |
| 2017-06-06 | $30.94 | $31.13 | $30.68 | $30.92 | $30.55 | 1,862,303 |
| 2017-06-05 | $30.87 | $31.18 | $30.78 | $30.95 | $30.58 | 1,314,183 |
| 2017-06-02 | $30.69 | $30.75 | $30.30 | $30.44 | $30.08 | 775,961 |
| 2017-06-01 | $30.16 | $30.77 | $30.05 | $30.68 | $30.31 | 1,380,534 |
| 2017-05-31 | $30.34 | $30.45 | $29.97 | $30.16 | $29.80 | 1,246,634 |
| 2017-05-30 | $30.28 | $30.45 | $30.11 | $30.22 | $29.86 | 801,285 |
| 2017-05-26 | $30.84 | $30.97 | $30.39 | $30.46 | $30.10 | 1,003,713 |
| 2017-05-25 | $31.47 | $31.85 | $30.21 | $31.01 | $30.64 | 1,772,213 |
| 2017-05-24 | $29.36 | $29.87 | $29.20 | $29.64 | $29.29 | 1,855,784 |
| 2017-05-23 | $29.14 | $29.33 | $28.98 | $29.26 | $28.91 | 1,441,780 |
| 2017-05-22 | $28.74 | $29.08 | $28.74 | $29.04 | $28.69 | 796,209 |
| 2017-05-19 | $28.84 | $29.20 | $28.61 | $28.75 | $28.41 | 666,270 |
| 2017-05-18 | $28.61 | $28.90 | $28.24 | $28.67 | $28.33 | 874,808 |
| 2017-05-17 | $29.37 | $29.48 | $28.74 | $28.79 | $28.45 | 686,585 |
| 2017-05-16 | $29.35 | $29.79 | $29.09 | $29.75 | $29.40 | 895,968 |
| 2017-05-15 | $29.10 | $29.51 | $29.01 | $29.30 | $28.95 | 2,129,096 |
| 2017-05-12 | $29.22 | $29.24 | $28.87 | $29.09 | $28.74 | 834,094 |
| 2017-05-11 | $29.32 | $29.32 | $28.89 | $29.32 | $28.97 | 445,715 |
| 2017-05-10 | $29.04 | $29.48 | $28.91 | $29.43 | $29.08 | 615,926 |
| 2017-05-09 | $29.70 | $29.70 | $29.01 | $29.12 | $28.77 | 918,197 |
| 2017-05-08 | $29.57 | $29.74 | $29.46 | $29.64 | $29.29 | 392,221 |
| 2017-05-05 | $29.61 | $29.72 | $29.47 | $29.63 | $29.28 | 356,322 |
| 2017-05-04 | $29.19 | $29.51 | $28.92 | $29.49 | $29.14 | 742,818 |
| 2017-05-03 | $29.13 | $29.15 | $28.87 | $29.02 | $28.67 | 493,298 |
| 2017-05-02 | $29.21 | $29.32 | $28.95 | $29.28 | $28.93 | 624,196 |
| 2017-05-01 | $29.26 | $29.32 | $29.02 | $29.16 | $28.81 | 916,879 |
| 2017-04-28 | $29.12 | $29.12 | $28.63 | $29.08 | $28.73 | 1,263,400 |
| 2017-04-27 | $29.34 | $29.56 | $29.10 | $29.19 | $28.84 | 515,566 |
| 2017-04-26 | $29.16 | $29.34 | $29.05 | $29.24 | $28.89 | 580,333 |
| 2017-04-25 | $29.21 | $29.34 | $29.04 | $29.09 | $28.74 | 830,132 |
| 2017-04-24 | $29.25 | $29.35 | $28.88 | $29.02 | $28.67 | 804,586 |
| 2017-04-21 | $28.90 | $28.95 | $28.69 | $28.92 | $28.58 | 457,328 |
| 2017-04-20 | $28.89 | $29.07 | $28.78 | $28.92 | $28.58 | 550,812 |
| 2017-04-19 | $28.58 | $28.87 | $28.56 | $28.71 | $28.37 | 621,629 |
| 2017-04-18 | $28.30 | $28.68 | $28.28 | $28.49 | $28.15 | 1,094,954 |
| 2017-04-17 | $27.90 | $28.52 | $27.77 | $28.52 | $28.18 | 787,726 |
| 2017-04-13 | $27.83 | $28.07 | $27.65 | $27.68 | $27.35 | 430,417 |
| 2017-04-12 | $28.12 | $28.22 | $27.89 | $27.98 | $27.65 | 873,210 |
| 2017-04-11 | $27.97 | $28.19 | $27.81 | $28.19 | $27.85 | 594,713 |
| 2017-04-10 | $28.08 | $28.43 | $28.06 | $28.17 | $27.83 | 462,322 |
| 2017-04-07 | $28.03 | $28.27 | $27.85 | $28.07 | $27.74 | 660,826 |
| 2017-04-06 | $28.00 | $28.10 | $27.87 | $28.03 | $27.70 | 1,104,990 |
| 2017-04-05 | $28.39 | $28.46 | $27.90 | $27.97 | $27.64 | 1,445,094 |
| 2017-04-04 | $28.10 | $28.22 | $27.80 | $27.95 | $27.62 | 1,233,516 |
| 2017-04-03 | $29.14 | $29.22 | $28.06 | $28.19 | $27.85 | 1,245,907 |
| 2017-03-31 | $29.83 | $29.83 | $29.16 | $29.29 | $28.84 | 1,116,733 |
| 2017-03-30 | $29.45 | $29.93 | $29.35 | $29.80 | $29.34 | 1,375,912 |
| 2017-03-29 | $29.36 | $29.62 | $29.27 | $29.60 | $29.14 | 737,721 |
| 2017-03-28 | $28.96 | $29.55 | $28.68 | $29.50 | $29.05 | 1,120,421 |
| 2017-03-27 | $29.06 | $29.17 | $28.71 | $29.06 | $28.61 | 972,848 |
| 2017-03-24 | $29.32 | $29.53 | $29.27 | $29.43 | $28.98 | 1,174,959 |
| 2017-03-23 | $28.80 | $29.34 | $28.46 | $29.30 | $28.85 | 834,291 |
| 2017-03-22 | $29.01 | $29.07 | $28.56 | $28.86 | $28.42 | 880,719 |
| 2017-03-21 | $29.49 | $29.58 | $28.88 | $28.95 | $28.50 | 966,887 |
| 2017-03-20 | $29.30 | $29.37 | $28.94 | $29.30 | $28.85 | 887,814 |
| 2017-03-17 | $29.18 | $29.32 | $28.77 | $29.26 | $28.81 | 1,934,401 |
| 2017-03-16 | $29.20 | $29.30 | $29.08 | $29.15 | $28.70 | 661,144 |
| 2017-03-15 | $28.96 | $29.20 | $28.86 | $29.11 | $28.66 | 907,724 |
| 2017-03-14 | $28.70 | $28.93 | $28.66 | $28.92 | $28.47 | 707,353 |
| 2017-03-13 | $28.40 | $28.82 | $28.34 | $28.81 | $28.37 | 987,858 |
| 2017-03-10 | $28.28 | $28.65 | $28.19 | $28.42 | $27.98 | 934,067 |
| 2017-03-09 | $28.58 | $28.61 | $28.14 | $28.38 | $27.94 | 785,536 |
| 2017-03-08 | $28.58 | $28.73 | $28.34 | $28.60 | $28.16 | 860,501 |
| 2017-03-07 | $28.68 | $28.73 | $28.30 | $28.50 | $28.06 | 1,159,470 |
| 2017-03-06 | $29.50 | $29.61 | $28.41 | $28.66 | $28.22 | 1,399,557 |
| 2017-03-03 | $30.01 | $30.10 | $29.82 | $29.94 | $29.48 | 890,619 |
| 2017-03-02 | $30.26 | $30.26 | $29.86 | $30.12 | $29.66 | 998,011 |
| 2017-03-01 | $30.14 | $30.50 | $30.00 | $30.35 | $29.88 | 936,483 |
| 2017-02-28 | $30.47 | $30.47 | $29.74 | $29.82 | $29.36 | 1,095,225 |
| 2017-02-27 | $30.23 | $30.68 | $30.10 | $30.62 | $30.15 | 1,164,740 |
| 2017-02-24 | $29.92 | $30.33 | $29.59 | $30.33 | $29.86 | 1,100,120 |
| 2017-02-23 | $30.97 | $30.97 | $30.04 | $30.05 | $29.59 | 1,601,758 |
| 2017-02-22 | $30.54 | $30.95 | $30.38 | $30.85 | $30.38 | 1,278,296 |
| 2017-02-21 | $30.13 | $30.75 | $30.04 | $30.63 | $30.16 | 1,473,866 |
| 2017-02-17 | $30.38 | $30.53 | $29.93 | $30.02 | $29.56 | 1,035,817 |
| 2017-02-16 | $30.55 | $30.88 | $30.10 | $30.38 | $29.91 | 1,217,155 |
| 2017-02-15 | $30.03 | $30.45 | $29.87 | $30.35 | $29.88 | 2,620,200 |
| 2017-02-14 | $30.57 | $30.78 | $29.98 | $29.99 | $29.53 | 2,737,047 |
| 2017-02-13 | $31.23 | $31.30 | $30.64 | $30.65 | $30.18 | 895,956 |
| 2017-02-10 | $30.60 | $31.26 | $30.58 | $31.02 | $30.54 | 2,159,078 |
| 2017-02-09 | $30.37 | $31.22 | $30.30 | $30.56 | $30.09 | 2,115,566 |
| 2017-02-08 | $30.65 | $31.21 | $29.10 | $30.30 | $29.83 | 65,964 |
| 2017-02-07 | $32.22 | $32.59 | $31.91 | $32.55 | $32.05 | 1,629,271 |
| 2017-02-06 | $32.11 | $32.49 | $31.99 | $32.30 | $31.80 | 1,300,735 |
| 2017-02-03 | $31.89 | $32.43 | $31.77 | $32.36 | $31.86 | 989,844 |
| 2017-02-02 | $31.46 | $32.08 | $31.28 | $31.81 | $31.32 | 1,291,445 |
| 2017-02-01 | $31.02 | $31.59 | $30.91 | $31.55 | $31.06 | 804,406 |
| 2017-01-31 | $31.10 | $31.17 | $30.71 | $31.02 | $30.54 | 518,417 |
| 2017-01-30 | $31.53 | $31.53 | $30.98 | $31.07 | $30.59 | 824,375 |
| 2017-01-27 | $32.00 | $32.14 | $31.52 | $31.66 | $31.17 | 716,701 |
| 2017-01-26 | $32.29 | $32.38 | $31.79 | $31.89 | $31.40 | 558,723 |
| 2017-01-25 | $32.49 | $32.61 | $32.09 | $32.12 | $31.63 | 671,328 |
| 2017-01-24 | $32.25 | $32.30 | $31.67 | $32.22 | $31.72 | 664,144 |
| 2017-01-23 | $32.52 | $32.60 | $31.89 | $32.08 | $31.59 | 1,259,315 |
| 2017-01-20 | $32.56 | $32.67 | $32.22 | $32.54 | $32.04 | 779,001 |
| 2017-01-19 | $32.80 | $32.83 | $32.32 | $32.44 | $31.94 | 764,138 |
| 2017-01-18 | $32.70 | $33.00 | $32.60 | $32.80 | $32.30 | 886,851 |
| 2017-01-17 | $32.83 | $32.90 | $32.58 | $32.71 | $32.21 | 614,752 |
| 2017-01-13 | $33.00 | $33.30 | $32.89 | $33.05 | $32.54 | 665,095 |
| 2017-01-12 | $32.62 | $33.54 | $32.39 | $32.97 | $32.46 | 1,231,027 |
| 2017-01-11 | $31.90 | $32.65 | $31.79 | $32.59 | $32.09 | 1,006,548 |
| 2017-01-10 | $31.97 | $32.04 | $31.86 | $31.95 | $31.46 | 563,793 |
| 2017-01-09 | $32.18 | $32.20 | $31.83 | $32.00 | $31.51 | 568,618 |
| 2017-01-06 | $32.09 | $32.33 | $31.84 | $32.16 | $31.66 | 907,386 |
| 2017-01-05 | $32.20 | $32.44 | $31.98 | $32.09 | $31.60 | 1,472,283 |
| 2017-01-04 | $32.20 | $32.56 | $32.07 | $32.40 | $31.90 | 778,087 |
| 2017-01-03 | $32.02 | $32.50 | $31.87 | $32.04 | $31.55 | 1,012,347 |
| 2016-12-30 | $32.00 | $32.04 | $31.74 | $31.84 | $31.35 | 884,411 |
| 2016-12-29 | $31.55 | $31.98 | $31.55 | $31.94 | $31.45 | 501,610 |
| 2016-12-28 | $31.98 | $32.22 | $31.57 | $31.69 | $31.10 | 816,807 |
| 2016-12-27 | $31.94 | $32.11 | $31.92 | $32.02 | $31.43 | 892,466 |
| 2016-12-23 | $31.93 | $31.93 | $31.52 | $31.89 | $31.30 | 371,371 |
| 2016-12-22 | $31.97 | $32.09 | $31.60 | $31.87 | $31.28 | 1,131,138 |
| 2016-12-21 | $32.13 | $32.16 | $31.90 | $32.00 | $31.41 | 587,588 |
| 2016-12-20 | $32.32 | $32.39 | $32.09 | $32.27 | $31.67 | 652,420 |
| 2016-12-19 | $31.64 | $32.52 | $31.60 | $32.33 | $31.73 | 1,223,508 |
| 2016-12-16 | $31.53 | $31.92 | $31.45 | $31.68 | $31.09 | 2,125,793 |
| 2016-12-15 | $31.44 | $31.83 | $31.29 | $31.49 | $30.91 | 1,205,753 |
| 2016-12-14 | $31.64 | $32.04 | $31.36 | $31.42 | $30.84 | 1,507,141 |
| 2016-12-13 | $31.90 | $31.98 | $31.51 | $31.66 | $31.08 | 931,102 |
| 2016-12-12 | $32.68 | $32.78 | $31.48 | $31.65 | $31.07 | 1,928,192 |
| 2016-12-09 | $32.47 | $32.84 | $32.24 | $32.70 | $32.10 | 1,490,696 |
| 2016-12-08 | $32.13 | $32.78 | $32.04 | $32.61 | $32.01 | 1,885,812 |
| 2016-12-07 | $32.20 | $32.29 | $32.00 | $32.03 | $31.44 | 1,875,911 |
| 2016-12-06 | $32.18 | $32.38 | $31.70 | $32.20 | $31.61 | 1,205,124 |
| 2016-12-05 | $32.08 | $32.38 | $31.95 | $32.06 | $31.47 | 1,129,302 |
| 2016-12-02 | $31.86 | $32.14 | $31.64 | $31.83 | $31.24 | 900,380 |
| 2016-12-01 | $32.04 | $32.13 | $31.72 | $31.85 | $31.26 | 1,824,301 |
| 2016-11-30 | $32.29 | $32.48 | $31.89 | $32.01 | $31.42 | 1,404,245 |
| 2016-11-29 | $31.94 | $32.83 | $31.66 | $32.45 | $31.85 | 1,568,855 |
| 2016-11-28 | $31.91 | $32.06 | $31.61 | $31.83 | $31.24 | 1,873,493 |
| 2016-11-25 | $31.80 | $32.01 | $31.66 | $31.93 | $31.34 | 400,260 |
| 2016-11-23 | $31.69 | $32.01 | $31.60 | $31.73 | $31.14 | 2,363,920 |
| 2016-11-22 | $31.42 | $32.02 | $31.35 | $31.75 | $31.16 | 2,030,071 |
| 2016-11-21 | $31.09 | $31.46 | $30.77 | $31.31 | $30.73 | 2,606,740 |
| 2016-11-18 | $32.17 | $32.47 | $31.64 | $31.67 | $31.09 | 1,873,724 |
| 2016-11-17 | $31.46 | $32.20 | $31.41 | $32.08 | $31.49 | 1,434,932 |
| 2016-11-16 | $31.24 | $31.50 | $31.12 | $31.44 | $30.86 | 1,132,062 |
| 2016-11-15 | $31.97 | $32.49 | $31.30 | $31.42 | $30.84 | 2,425,167 |
| 2016-11-14 | $30.44 | $32.02 | $30.39 | $31.95 | $31.36 | 4,562,539 |
| 2016-11-11 | $29.98 | $30.49 | $29.70 | $30.42 | $29.86 | 3,195,226 |
| 2016-11-10 | $28.74 | $30.23 | $27.91 | $29.95 | $29.40 | 5,020,282 |
| 2016-11-09 | $25.96 | $27.86 | $25.72 | $27.39 | $26.88 | 2,763,100 |
| 2016-11-08 | $26.35 | $26.78 | $26.18 | $26.45 | $25.96 | 1,614,852 |
| 2016-11-07 | $26.19 | $26.40 | $26.00 | $26.34 | $25.85 | 1,575,600 |
| 2016-11-04 | $25.85 | $26.10 | $25.74 | $25.77 | $25.29 | 1,179,538 |
| 2016-11-03 | $25.56 | $25.89 | $25.44 | $25.81 | $25.33 | 1,017,609 |
| 2016-11-02 | $25.32 | $25.65 | $25.32 | $25.56 | $25.09 | 1,246,267 |
| 2016-11-01 | $25.17 | $25.45 | $25.08 | $25.33 | $24.86 | 1,370,693 |
| 2016-10-31 | $24.98 | $25.21 | $24.85 | $25.09 | $24.63 | 1,300,029 |
| 2016-10-28 | $24.62 | $25.10 | $24.51 | $24.95 | $24.49 | 1,178,265 |
| 2016-10-27 | $25.40 | $25.48 | $24.48 | $24.61 | $24.16 | 1,429,478 |
| 2016-10-26 | $25.32 | $25.72 | $25.21 | $25.30 | $24.83 | 963,209 |
| 2016-10-25 | $26.02 | $26.16 | $25.55 | $25.56 | $25.09 | 864,211 |
| 2016-10-24 | $26.33 | $26.51 | $26.06 | $26.12 | $25.64 | 485,089 |
| 2016-10-21 | $26.08 | $26.29 | $26.07 | $26.21 | $25.73 | 621,137 |
| 2016-10-20 | $26.31 | $26.36 | $25.87 | $26.20 | $25.72 | 657,145 |
| 2016-10-19 | $26.23 | $26.43 | $25.93 | $26.33 | $25.84 | 841,510 |
| 2016-10-18 | $26.12 | $26.32 | $25.96 | $26.13 | $25.65 | 348,884 |
| 2016-10-17 | $26.30 | $26.36 | $25.86 | $25.89 | $25.41 | 621,523 |
| 2016-10-14 | $26.01 | $26.36 | $25.77 | $26.19 | $25.71 | 709,624 |
| 2016-10-13 | $25.71 | $26.07 | $25.68 | $25.93 | $25.45 | 424,457 |
| 2016-10-12 | $26.12 | $26.19 | $25.93 | $25.94 | $25.46 | 688,181 |
| 2016-10-11 | $26.31 | $26.36 | $25.90 | $26.05 | $25.57 | 626,893 |
| 2016-10-10 | $26.31 | $26.53 | $26.27 | $26.41 | $25.92 | 447,140 |
| 2016-10-07 | $26.72 | $26.77 | $26.10 | $26.23 | $25.75 | 637,361 |
| 2016-10-06 | $26.48 | $26.89 | $26.42 | $26.62 | $26.13 | 886,486 |
| 2016-10-05 | $27.11 | $27.21 | $26.59 | $26.61 | $26.12 | 1,092,162 |
| 2016-10-04 | $26.95 | $27.18 | $26.84 | $26.93 | $26.43 | 908,664 |
| 2016-10-03 | $26.76 | $27.06 | $26.70 | $26.99 | $26.49 | 606,424 |
| 2016-09-30 | $27.24 | $27.30 | $26.61 | $26.90 | $26.40 | 913,013 |
| 2016-09-29 | $27.06 | $27.32 | $26.88 | $27.06 | $26.56 | 1,351,410 |
| 2016-09-28 | $26.92 | $27.11 | $26.67 | $27.09 | $26.59 | 491,486 |
| 2016-09-27 | $26.65 | $26.95 | $26.48 | $26.87 | $26.37 | 602,007 |
| 2016-09-26 | $26.99 | $27.09 | $26.72 | $26.75 | $26.26 | 694,581 |
| 2016-09-23 | $27.21 | $27.28 | $27.09 | $27.12 | $26.62 | 1,039,563 |
| 2016-09-22 | $27.00 | $27.21 | $26.73 | $27.13 | $26.63 | 1,613,734 |
| 2016-09-21 | $26.13 | $26.96 | $26.08 | $26.93 | $26.43 | 1,034,847 |
| 2016-09-20 | $26.34 | $26.46 | $25.91 | $25.95 | $25.47 | 516,764 |
| 2016-09-19 | $25.74 | $26.52 | $25.70 | $26.20 | $25.72 | 916,967 |
| 2016-09-16 | $25.81 | $26.13 | $25.59 | $25.69 | $25.22 | 5,224,098 |
| 2016-09-15 | $26.33 | $26.37 | $25.85 | $25.91 | $25.43 | 980,672 |
| 2016-09-14 | $26.28 | $26.56 | $26.03 | $26.35 | $25.86 | 1,700,202 |
| 2016-09-13 | $26.56 | $26.87 | $26.01 | $26.32 | $25.83 | 1,391,931 |
| 2016-09-12 | $26.16 | $26.80 | $26.03 | $26.78 | $26.29 | 1,416,184 |
| 2016-09-09 | $26.57 | $26.70 | $26.11 | $26.20 | $25.72 | 1,185,305 |
| 2016-09-08 | $26.51 | $26.80 | $26.41 | $26.77 | $26.28 | 1,080,249 |
| 2016-09-07 | $26.04 | $26.67 | $25.99 | $26.62 | $26.13 | 978,908 |
| 2016-09-06 | $26.50 | $26.56 | $25.96 | $26.12 | $25.64 | 850,538 |
| 2016-09-02 | $26.19 | $26.48 | $26.19 | $26.40 | $25.91 | 797,392 |
| 2016-09-01 | $25.58 | $26.53 | $25.56 | $26.09 | $25.61 | 997,940 |
| 2016-08-31 | $25.47 | $25.66 | $25.29 | $25.39 | $24.92 | 769,208 |
| 2016-08-30 | $25.52 | $25.67 | $25.31 | $25.54 | $25.07 | 449,356 |
| 2016-08-29 | $25.49 | $25.97 | $25.44 | $25.45 | $24.98 | 778,272 |
| 2016-08-26 | $25.91 | $26.05 | $25.56 | $25.78 | $25.20 | 704,341 |
| 2016-08-25 | $25.59 | $25.97 | $25.57 | $25.80 | $25.22 | 847,870 |
| 2016-08-24 | $26.09 | $26.10 | $25.65 | $25.76 | $25.19 | 775,165 |
| 2016-08-23 | $25.50 | $26.14 | $25.50 | $26.06 | $25.48 | 1,455,340 |
| 2016-08-22 | $25.53 | $25.66 | $25.20 | $25.42 | $24.85 | 804,966 |
| 2016-08-19 | $25.12 | $25.56 | $25.01 | $25.50 | $24.93 | 667,511 |
| 2016-08-18 | $25.15 | $25.26 | $24.96 | $25.21 | $24.65 | 1,174,960 |
| 2016-08-17 | $25.23 | $25.48 | $25.00 | $25.17 | $24.61 | 2,079,819 |
| 2016-08-16 | $26.13 | $26.13 | $25.37 | $25.38 | $24.81 | 1,372,737 |
| 2016-08-15 | $26.08 | $26.38 | $25.71 | $26.14 | $25.56 | 1,290,043 |
| 2016-08-12 | $26.26 | $26.28 | $25.67 | $25.94 | $25.36 | 1,781,541 |
| 2016-08-11 | $27.00 | $27.49 | $26.35 | $26.50 | $25.91 | 2,239,735 |
| 2016-08-10 | $25.80 | $26.45 | $25.80 | $26.28 | $25.69 | 3,330,135 |
| 2016-08-09 | $25.89 | $26.19 | $25.74 | $25.82 | $25.24 | 1,903,379 |
| 2016-08-08 | $26.30 | $26.49 | $25.70 | $25.84 | $25.26 | 1,797,062 |
| 2016-08-05 | $25.89 | $26.48 | $25.88 | $26.24 | $25.65 | 1,817,363 |
| 2016-08-04 | $26.06 | $26.21 | $25.82 | $25.85 | $25.27 | 1,565,137 |
| 2016-08-03 | $25.85 | $26.30 | $25.78 | $26.10 | $25.52 | 1,166,534 |
| 2016-08-02 | $26.46 | $26.66 | $25.65 | $25.85 | $25.27 | 1,325,739 |
| 2016-08-01 | $26.93 | $27.03 | $26.50 | $26.57 | $25.98 | 1,535,685 |
| 2016-07-29 | $27.05 | $27.23 | $26.77 | $26.92 | $26.32 | 1,286,011 |
| 2016-07-28 | $26.92 | $27.09 | $26.63 | $27.01 | $26.41 | 1,056,753 |
| 2016-07-27 | $26.64 | $26.96 | $26.42 | $26.86 | $26.26 | 1,195,577 |
| 2016-07-26 | $25.96 | $26.67 | $25.86 | $26.60 | $26.01 | 1,477,651 |
| 2016-07-25 | $25.59 | $26.15 | $25.59 | $25.91 | $25.33 | 1,171,900 |
| 2016-07-22 | $25.21 | $25.61 | $25.08 | $25.56 | $24.99 | 931,787 |
| 2016-07-21 | $25.03 | $25.32 | $24.98 | $25.13 | $24.57 | 1,360,070 |
| 2016-07-20 | $25.01 | $25.31 | $25.00 | $25.16 | $24.60 | 889,617 |
| 2016-07-19 | $25.00 | $25.16 | $24.71 | $24.93 | $24.37 | 817,549 |
| 2016-07-18 | $24.59 | $25.13 | $24.38 | $25.10 | $24.54 | 872,579 |
| 2016-07-15 | $24.89 | $24.89 | $24.40 | $24.51 | $23.96 | 810,293 |
| 2016-07-14 | $25.20 | $25.35 | $24.77 | $24.89 | $24.33 | 749,573 |
| 2016-07-13 | $25.30 | $25.39 | $24.98 | $25.08 | $24.52 | 883,452 |
| 2016-07-12 | $24.50 | $25.31 | $24.46 | $25.20 | $24.64 | 1,848,122 |
| 2016-07-11 | $23.97 | $24.42 | $23.54 | $24.39 | $23.85 | 1,220,311 |
| 2016-07-08 | $23.93 | $24.07 | $23.68 | $24.01 | $23.47 | 930,172 |
| 2016-07-07 | $23.62 | $23.84 | $23.17 | $23.77 | $23.24 | 1,182,017 |
| 2016-07-06 | $23.10 | $23.82 | $22.97 | $23.62 | $23.09 | 1,150,596 |
| 2016-07-05 | $23.37 | $23.43 | $23.08 | $23.18 | $22.66 | 1,038,695 |
| 2016-07-01 | $23.26 | $23.65 | $23.26 | $23.49 | $22.97 | 694,203 |
| 2016-06-30 | $22.70 | $23.44 | $22.57 | $23.43 | $22.91 | 1,164,692 |
| 2016-06-29 | $22.44 | $22.68 | $22.34 | $22.67 | $22.16 | 1,227,877 |
| 2016-06-28 | $22.35 | $22.56 | $21.95 | $22.35 | $21.85 | 1,550,065 |
| 2016-06-27 | $23.19 | $23.28 | $22.07 | $22.15 | $21.66 | 1,946,273 |
| 2016-06-24 | $23.75 | $24.25 | $23.40 | $23.43 | $22.91 | 5,584,087 |
| 2016-06-23 | $24.64 | $24.76 | $24.34 | $24.61 | $24.06 | 1,805,588 |
| 2016-06-22 | $23.70 | $24.70 | $23.69 | $24.37 | $23.83 | 2,482,139 |
| 2016-06-21 | $22.97 | $23.80 | $22.97 | $23.70 | $23.17 | 1,375,820 |
| 2016-06-20 | $22.76 | $23.05 | $22.76 | $22.89 | $22.38 | 1,568,316 |
| 2016-06-17 | $23.05 | $23.19 | $22.61 | $22.67 | $22.16 | 1,631,426 |
| 2016-06-16 | $23.07 | $23.20 | $22.86 | $23.04 | $22.53 | 917,980 |
| 2016-06-15 | $23.54 | $23.68 | $23.16 | $23.17 | $22.65 | 1,085,044 |
| 2016-06-14 | $23.76 | $24.00 | $23.52 | $23.61 | $23.08 | 1,361,156 |
| 2016-06-13 | $24.11 | $24.55 | $23.79 | $23.85 | $23.32 | 1,375,826 |
| 2016-06-10 | $23.52 | $24.33 | $23.35 | $24.26 | $23.72 | 1,251,038 |
| 2016-06-09 | $24.50 | $24.56 | $23.71 | $23.81 | $23.18 | 3,352,023 |
| 2016-06-08 | $24.72 | $24.86 | $24.19 | $24.51 | $23.86 | 2,621,341 |
| 2016-06-07 | $24.91 | $25.04 | $24.75 | $24.78 | $24.13 | 2,511,422 |
| 2016-06-06 | $25.26 | $25.26 | $24.86 | $24.93 | $24.27 | 1,223,476 |
| 2016-06-03 | $25.56 | $25.62 | $24.99 | $25.32 | $24.65 | 1,150,576 |
| 2016-06-02 | $25.16 | $25.68 | $25.08 | $25.67 | $24.99 | 915,906 |
| 2016-06-01 | $24.77 | $25.13 | $24.46 | $25.13 | $24.47 | 1,425,589 |
| 2016-05-31 | $24.91 | $24.97 | $24.42 | $24.77 | $24.12 | 2,118,539 |
| 2016-05-27 | $24.02 | $25.13 | $23.68 | $24.88 | $24.23 | 3,101,872 |
| 2016-05-26 | $25.90 | $25.90 | $24.06 | $24.17 | $23.53 | 3,353,833 |
| 2016-05-25 | $25.35 | $25.78 | $24.98 | $25.64 | $24.97 | 1,807,138 |
| 2016-05-24 | $24.90 | $25.54 | $24.89 | $25.44 | $24.77 | 1,016,804 |
| 2016-05-23 | $25.06 | $25.29 | $24.85 | $24.87 | $24.22 | 785,086 |
| 2016-05-20 | $24.65 | $25.24 | $24.53 | $25.01 | $24.35 | 649,367 |
| 2016-05-19 | $24.30 | $24.72 | $24.24 | $24.58 | $23.93 | 724,702 |
| 2016-05-18 | $24.18 | $24.57 | $23.85 | $24.42 | $23.78 | 654,719 |
| 2016-05-17 | $24.42 | $24.51 | $24.07 | $24.14 | $23.50 | 732,706 |
| 2016-05-16 | $24.37 | $24.73 | $24.27 | $24.43 | $23.79 | 502,222 |
| 2016-05-13 | $24.24 | $24.49 | $24.08 | $24.27 | $23.63 | 602,684 |
| 2016-05-12 | $25.04 | $25.06 | $23.78 | $24.23 | $23.59 | 1,740,942 |
| 2016-05-11 | $25.95 | $26.09 | $25.18 | $25.18 | $24.52 | 745,347 |
| 2016-05-10 | $26.32 | $26.32 | $25.81 | $26.14 | $25.45 | 607,675 |
| 2016-05-09 | $25.82 | $26.26 | $25.82 | $26.22 | $25.53 | 495,827 |
| 2016-05-06 | $25.09 | $25.81 | $24.91 | $25.81 | $25.13 | 624,859 |
| 2016-05-05 | $25.49 | $25.53 | $24.97 | $25.16 | $24.50 | 1,113,711 |
| 2016-05-04 | $25.27 | $25.65 | $25.00 | $25.53 | $24.86 | 635,863 |
| 2016-05-03 | $25.89 | $25.89 | $25.25 | $25.33 | $24.66 | 731,069 |
| 2016-05-02 | $25.94 | $26.28 | $25.78 | $26.03 | $25.34 | 604,888 |
| 2016-04-29 | $26.49 | $26.49 | $25.84 | $25.96 | $25.28 | 794,808 |
| 2016-04-28 | $26.51 | $26.94 | $26.29 | $26.59 | $25.89 | 804,366 |
| 2016-04-27 | $26.53 | $26.80 | $26.43 | $26.58 | $25.88 | 535,049 |
| 2016-04-26 | $26.95 | $27.25 | $26.44 | $26.49 | $25.79 | 934,117 |
| 2016-04-25 | $26.60 | $27.11 | $26.54 | $27.01 | $26.30 | 517,986 |
| 2016-04-22 | $26.53 | $26.70 | $26.36 | $26.66 | $25.96 | 518,687 |
| 2016-04-21 | $26.40 | $26.84 | $26.40 | $26.60 | $25.90 | 605,948 |
| 2016-04-20 | $27.12 | $27.24 | $26.43 | $26.48 | $25.78 | 920,121 |
| 2016-04-19 | $27.18 | $27.29 | $26.93 | $27.13 | $26.42 | 681,407 |
| 2016-04-18 | $27.15 | $27.28 | $26.89 | $27.15 | $26.44 | 674,261 |
| 2016-04-15 | $26.91 | $27.21 | $26.73 | $27.18 | $26.46 | 1,098,364 |
| 2016-04-14 | $26.47 | $26.98 | $26.16 | $26.94 | $26.23 | 1,446,063 |
| 2016-04-13 | $26.23 | $26.51 | $25.97 | $26.49 | $25.79 | 1,155,023 |
| 2016-04-12 | $26.18 | $26.42 | $25.90 | $26.15 | $25.46 | 1,127,982 |
| 2016-04-11 | $25.83 | $26.27 | $25.62 | $26.19 | $25.50 | 1,088,067 |
| 2016-04-08 | $25.91 | $26.10 | $25.50 | $25.68 | $25.00 | 963,311 |
| 2016-04-07 | $26.30 | $26.34 | $25.70 | $25.75 | $25.07 | 1,299,367 |
| 2016-04-06 | $26.45 | $26.72 | $26.25 | $26.45 | $25.75 | 742,461 |
| 2016-04-05 | $26.69 | $26.86 | $25.98 | $26.39 | $25.70 | 1,312,193 |
| 2016-04-04 | $27.32 | $27.32 | $26.84 | $26.88 | $26.17 | 1,131,813 |
| 2016-04-01 | $26.56 | $27.36 | $26.45 | $27.27 | $26.55 | 1,276,947 |
| 2016-03-31 | $27.14 | $27.44 | $26.52 | $26.91 | $26.11 | 1,640,519 |
| 2016-03-30 | $26.75 | $27.70 | $26.75 | $27.19 | $26.38 | 1,975,445 |
| 2016-03-29 | $25.92 | $26.68 | $25.49 | $26.56 | $25.77 | 1,389,927 |
| 2016-03-28 | $24.39 | $26.11 | $24.36 | $25.86 | $25.09 | 1,578,673 |
| 2016-03-24 | $24.03 | $24.74 | $23.89 | $24.36 | $23.63 | 1,073,966 |
| 2016-03-23 | $23.66 | $24.26 | $23.66 | $24.17 | $23.45 | 1,028,851 |
| 2016-03-22 | $24.45 | $24.74 | $24.19 | $24.19 | $23.47 | 1,116,931 |
| 2016-03-21 | $24.62 | $24.98 | $24.30 | $24.59 | $23.86 | 1,669,197 |
| 2016-03-18 | $24.94 | $25.19 | $24.45 | $24.51 | $23.78 | 3,183,169 |
| 2016-03-17 | $24.72 | $25.27 | $24.66 | $24.80 | $24.06 | 1,290,271 |
| 2016-03-16 | $24.99 | $25.08 | $24.63 | $24.66 | $23.92 | 809,225 |
| 2016-03-15 | $24.97 | $25.30 | $24.67 | $25.07 | $24.32 | 893,737 |
| 2016-03-14 | $24.86 | $25.36 | $24.86 | $25.16 | $24.41 | 769,215 |
| 2016-03-11 | $24.94 | $25.23 | $24.72 | $25.01 | $24.26 | 915,254 |
| 2016-03-10 | $25.21 | $25.50 | $24.58 | $24.66 | $23.92 | 751,406 |
| 2016-03-09 | $26.00 | $26.00 | $24.93 | $25.33 | $24.57 | 919,874 |
| 2016-03-08 | $25.96 | $26.20 | $25.49 | $25.51 | $24.75 | 1,060,323 |
| 2016-03-07 | $25.76 | $26.40 | $25.74 | $26.20 | $25.42 | 971,237 |
| 2016-03-04 | $26.30 | $26.34 | $25.43 | $25.82 | $25.05 | 841,505 |
| 2016-03-03 | $25.77 | $26.26 | $25.59 | $26.12 | $25.34 | 926,077 |
| 2016-03-02 | $25.71 | $26.33 | $25.55 | $25.80 | $25.03 | 887,030 |
| 2016-03-01 | $26.37 | $26.50 | $25.49 | $25.81 | $25.04 | 957,943 |
| 2016-02-29 | $26.44 | $27.16 | $25.92 | $25.95 | $25.17 | 1,007,637 |
| 2016-02-26 | $26.59 | $27.49 | $26.31 | $26.60 | $25.81 | 963,624 |
| 2016-02-25 | $26.10 | $26.56 | $25.36 | $26.54 | $25.75 | 988,450 |
| 2016-02-24 | $26.53 | $26.66 | $24.89 | $25.75 | $24.98 | 1,632,384 |
| 2016-02-23 | $26.56 | $26.93 | $25.47 | $26.20 | $25.42 | 1,396,107 |
| 2016-02-22 | $26.59 | $27.45 | $26.17 | $26.69 | $25.89 | 1,210,187 |
| 2016-02-19 | $25.88 | $26.36 | $25.68 | $26.13 | $25.35 | 1,007,922 |
| 2016-02-18 | $25.65 | $25.94 | $24.95 | $25.84 | $25.07 | 923,268 |
| 2016-02-17 | $25.60 | $26.39 | $24.87 | $25.37 | $24.61 | 1,546,795 |
| 2016-02-16 | $25.99 | $26.54 | $25.12 | $25.31 | $24.55 | 1,762,397 |
| 2016-02-12 | $24.95 | $26.03 | $24.06 | $25.75 | $24.98 | 2,727,329 |
| 2016-02-11 | $25.21 | $25.38 | $23.74 | $24.76 | $24.02 | 3,755,386 |
| 2016-02-10 | $22.29 | $23.85 | $22.04 | $22.34 | $21.67 | 2,688,693 |
| 2016-02-09 | $22.20 | $23.21 | $21.04 | $22.34 | $21.67 | 3,112,032 |
| 2016-02-08 | $24.24 | $24.28 | $20.98 | $22.89 | $22.21 | 2,828,619 |
| 2016-02-05 | $25.71 | $25.88 | $24.50 | $24.64 | $23.90 | 1,598,220 |
| 2016-02-04 | $26.19 | $26.65 | $25.74 | $25.84 | $25.07 | 1,451,959 |
| 2016-02-03 | $26.58 | $26.62 | $25.49 | $26.17 | $25.39 | 911,928 |
| 2016-02-02 | $26.46 | $26.62 | $26.02 | $26.46 | $25.67 | 1,026,734 |
| 2016-02-01 | $26.74 | $27.06 | $26.38 | $26.81 | $26.01 | 1,275,421 |
| 2016-01-29 | $26.08 | $26.92 | $25.71 | $26.78 | $25.98 | 1,717,956 |
| 2016-01-28 | $26.08 | $26.48 | $25.60 | $25.89 | $25.12 | 1,050,368 |
| 2016-01-27 | $26.81 | $26.81 | $24.74 | $26.11 | $25.33 | 2,822,246 |
| 2016-01-26 | $26.54 | $27.32 | $26.06 | $26.81 | $26.01 | 1,540,117 |
| 2016-01-25 | $27.65 | $27.65 | $26.42 | $26.50 | $25.71 | 1,652,402 |
| 2016-01-22 | $27.10 | $27.95 | $26.49 | $27.85 | $27.02 | 1,589,889 |
| 2016-01-21 | $28.07 | $28.25 | $26.65 | $26.80 | $26.00 | 1,601,155 |
| 2016-01-20 | $28.48 | $28.63 | $27.11 | $27.92 | $27.09 | 2,302,160 |
| 2016-01-19 | $28.56 | $29.15 | $28.48 | $28.82 | $27.96 | 2,939,621 |
| 2016-01-15 | $28.54 | $28.64 | $27.92 | $28.42 | $27.57 | 2,348,218 |
| 2016-01-14 | $28.98 | $29.30 | $28.62 | $29.15 | $28.28 | 1,558,393 |
| 2016-01-13 | $29.08 | $29.31 | $28.44 | $28.76 | $27.90 | 1,673,240 |
| 2016-01-12 | $28.09 | $29.11 | $27.81 | $29.02 | $28.15 | 1,693,047 |
| 2016-01-11 | $27.82 | $28.21 | $27.36 | $28.09 | $27.25 | 2,193,106 |
| 2016-01-08 | $27.71 | $28.06 | $27.19 | $27.69 | $26.86 | 2,013,984 |
| 2016-01-07 | $27.66 | $28.11 | $27.34 | $27.47 | $26.65 | 2,598,434 |
| 2016-01-06 | $28.06 | $28.36 | $27.87 | $28.06 | $27.22 | 1,561,491 |
| 2016-01-05 | $29.00 | $29.48 | $28.01 | $28.51 | $27.66 | 2,439,128 |
| 2016-01-04 | $29.57 | $29.75 | $28.86 | $29.18 | $28.31 | 1,826,699 |
| 2015-12-31 | $29.62 | $30.34 | $29.61 | $30.00 | $29.10 | 945,329 |
| 2015-12-30 | $29.54 | $30.17 | $29.46 | $29.85 | $28.86 | 1,290,100 |
| 2015-12-29 | $29.54 | $30.15 | $29.25 | $29.59 | $28.61 | 1,607,997 |
| 2015-12-28 | $27.99 | $29.53 | $27.88 | $29.49 | $28.51 | 1,138,682 |
| 2015-12-24 | $26.79 | $28.43 | $26.68 | $28.02 | $27.09 | 723,854 |
| 2015-12-23 | $27.12 | $27.43 | $26.90 | $27.01 | $26.12 | 1,826,230 |
| 2015-12-22 | $27.18 | $27.76 | $26.84 | $27.08 | $26.18 | 1,394,820 |
| 2015-12-21 | $27.84 | $28.13 | $26.77 | $27.36 | $26.45 | 1,330,391 |
| 2015-12-18 | $26.43 | $27.75 | $26.26 | $27.46 | $26.55 | 2,705,915 |
| 2015-12-17 | $27.42 | $27.84 | $26.37 | $26.67 | $25.79 | 2,308,991 |
| 2015-12-16 | $27.76 | $28.06 | $26.80 | $27.44 | $26.53 | 2,268,447 |
| 2015-12-15 | $28.32 | $28.94 | $27.45 | $27.53 | $26.62 | 2,341,462 |
| 2015-12-14 | $28.94 | $29.23 | $28.14 | $28.42 | $27.48 | 1,354,202 |
| 2015-12-11 | $28.17 | $29.21 | $27.91 | $28.92 | $27.96 | 2,172,278 |
| 2015-12-10 | $27.77 | $28.78 | $27.60 | $28.54 | $27.60 | 4,056,922 |
| 2015-12-09 | $27.91 | $28.75 | $26.95 | $28.08 | $27.15 | 2,887,338 |
| 2015-12-08 | $28.16 | $28.75 | $26.72 | $27.91 | $26.99 | 3,959,593 |
| 2015-12-07 | $29.00 | $29.21 | $28.47 | $28.63 | $27.68 | 3,102,267 |
| 2015-12-04 | $28.81 | $30.04 | $28.64 | $29.00 | $28.04 | 5,684,525 |
| 2015-12-03 | $30.80 | $30.80 | $27.51 | $29.40 | $28.43 | 8,547,528 |
| 2015-12-02 | $30.07 | $31.17 | $30.00 | $30.76 | $29.74 | 3,214,462 |
| 2015-12-01 | $31.52 | $31.52 | $29.98 | $30.57 | $29.56 | 3,789,529 |
| 2015-11-30 | $29.39 | $32.60 | $29.05 | $31.51 | $30.47 | 8,567,467 |
CSRA Inc (CSRA) News Headlines
Recent CSRA Inc (CSRA) News
Similar Companies to CSRA Inc (CSRA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |