Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 46.94 47.30 46.67 47.06 3,066,945 +0.39(+0.83%)
Feb 27, 2014 46.73 46.86 46.39 46.67 2,715,851 -0.05(-0.10%)
Feb 26, 2014 46.93 47.34 46.61 46.71 4,538,410 +0.01(+0.03%)
Feb 25, 2014 47.00 47.26 46.36 46.70 4,723,323 -0.44(-0.93%)
Feb 24, 2014 46.59 47.62 46.46 47.14 4,521,677 +0.68(+1.47%)
Feb 21, 2014 45.98 46.74 45.70 46.46 5,046,176 +0.94(+2.06%)
Feb 20, 2014 45.12 45.75 44.74 45.52 3,155,464 +0.30(+0.67%)
Feb 19, 2014 45.30 45.49 45.05 45.22 2,721,080 -0.04(-0.08%)
Feb 18, 2014 45.30 45.56 45.02 45.25 2,932,602 -0.12(-0.27%)
Feb 14, 2014 44.96 45.37 45.37 45.37 6,049,421 +0.26(+0.57%)
Feb 13, 2014 44.28 45.20 44.22 45.12 3,265,413 +0.60(+1.34%)
Feb 12, 2014 44.38 44.90 44.28 44.52 3,785,594 +0.32(+0.73%)
Feb 11, 2014 43.65 44.40 43.24 44.20 3,696,409 +0.76(+1.76%)
Feb 10, 2014 43.78 43.97 43.15 43.43 4,044,877 -0.43(-0.98%)
Feb 07, 2014 43.28 43.98 42.96 43.86 4,613,135 +0.68(+1.58%)
Feb 06, 2014 41.97 43.21 41.97 43.18 6,587,076 +1.19(+2.84%)
Feb 05, 2014 42.06 42.72 40.66 41.99 14,330,443 -1.88(-4.29%)
Feb 04, 2014 43.10 43.99 42.86 43.87 4,458,772 +0.83(+1.92%)
Feb 03, 2014 43.93 44.47 42.81 43.04 5,132,043 -0.78(-1.79%)
Jan 31, 2014 43.75 44.21 43.51 43.82 8,173,481 -0.76(-1.71%)
Jan 30, 2014 43.64 44.70 43.55 44.59 3,901,534 +1.26(+2.90%)
Jan 29, 2014 43.53 44.00 43.15 43.33 3,551,120 -0.42(-0.96%)
Jan 28, 2014 43.52 43.99 43.33 43.75 6,232,308 +0.40(+0.93%)
Jan 27, 2014 43.97 44.28 43.26 43.35 5,623,938 -0.64(-1.46%)
Jan 24, 2014 44.27 44.31 43.74 43.99 4,262,635 -0.57(-1.29%)
Jan 23, 2014 45.01 45.35 44.44 44.57 3,655,512 -0.90(-1.98%)
Jan 22, 2014 44.80 45.89 44.50 45.47 4,455,882 +0.73(+1.64%)
Jan 21, 2014 45.18 45.95 44.36 44.73 5,463,428 -0.19(-0.42%)
Jan 17, 2014 45.16 44.92 44.92 44.92 8,315,632 -0.43(-0.96%)
Jan 16, 2014 45.53 45.71 45.26 45.36 3,783,239 -0.33(-0.72%)
Jan 15, 2014 45.37 45.75 45.26 45.69 4,113,794 +0.32(+0.70%)
Jan 14, 2014 44.66 45.70 44.56 45.37 4,326,039 +0.96(+2.16%)
Jan 13, 2014 45.13 45.64 44.30 44.41 4,949,077 -1.02(-2.25%)
Jan 10, 2014 45.12 45.58 45.04 45.43 3,069,807 +0.43(+0.94%)
Jan 09, 2014 45.43 45.43 44.78 45.01 3,393,502 -0.19(-0.42%)
Jan 08, 2014 44.84 45.20 44.60 45.20 6,207,908 +0.38(+0.84%)
Jan 07, 2014 44.57 44.99 44.57 44.82 3,384,591 +0.57(+1.28%)
Jan 06, 2014 44.62 44.84 43.98 44.26 5,453,638 -0.20(-0.46%)
Jan 03, 2014 44.71 45.15 44.41 44.46 3,606,046 -0.24(-0.53%)
Jan 02, 2014 45.33 45.56 44.51 44.70 6,145,116 -0.97(-2.12%)
Dec 31, 2013 45.41 45.66 45.66 45.66 4,115,800 +0.40(+0.89%)
Dec 30, 2013 45.06 45.33 44.57 45.26 2,111,649 +0.43(+0.95%)
Dec 27, 2013 45.01 45.04 44.69 44.84 1,598,014 -0.13(-0.29%)
Dec 26, 2013 44.59 45.06 44.39 44.97 1,403,235 +0.27(+0.61%)
Dec 24, 2013 44.61 44.73 44.33 44.70 885,823 +0.09(+0.20%)
Dec 23, 2013 44.52 44.61 43.96 44.61 2,926,342 +0.22(+0.49%)
Dec 20, 2013 44.29 44.59 43.73 44.39 6,337,764 +0.52(+1.17%)
Dec 19, 2013 44.05 44.26 43.60 43.87 3,864,586 +0.20(+0.46%)
Dec 18, 2013 42.61 43.69 42.43 43.67 3,643,622 +1.07(+2.52%)
Dec 17, 2013 42.54 42.84 42.44 42.60 2,453,615 -0.05(-0.12%)
Dec 16, 2013 42.35 42.70 42.16 42.65 3,059,599 +0.35(+0.83%)
Dec 13, 2013 42.55 42.67 42.13 42.30 3,398,883 +0.14(+0.32%)
Dec 12, 2013 42.08 42.43 41.87 42.16 2,933,401 -0.12(-0.28%)
Dec 11, 2013 43.03 43.05 42.13 42.28 2,654,755 -0.54(-1.26%)
Dec 10, 2013 42.68 43.10 42.66 42.82 3,444,731 -0.05(-0.12%)
Dec 09, 2013 43.57 43.68 42.53 42.87 3,607,245 -0.63(-1.46%)
Dec 06, 2013 43.11 43.62 42.63 43.50 0 +1.09(+2.58%)
Dec 05, 2013 42.21 42.67 42.01 42.41 2,128,931 +0.19(+0.46%)
Dec 04, 2013 42.11 42.48 41.90 42.21 2,829,533 -0.23(-0.53%)
Dec 03, 2013 42.25 42.70 42.08 42.44 3,552,044 +0.13(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.