Cognizant Technology Solutions (NQ: CTSH )

75.52 -0.12 (-0.16%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.045 3.108 3.044 3.100 6,196,778 +0.05(+1.74%)
Aug 30, 2004 3.054 3.072 3.011 3.046 4,429,745 -0.03(-0.99%)
Aug 27, 2004 3.057 3.109 3.048 3.077 3,296,987 +0.02(+0.81%)
Aug 26, 2004 3.036 3.072 2.994 3.052 5,581,081 +0.02(+0.56%)
Aug 25, 2004 2.945 3.046 2.907 3.035 3,097,062 +0.07(+2.48%)
Aug 24, 2004 2.978 2.996 2.911 2.962 1,923,611 +0.01(+0.42%)
Aug 23, 2004 2.997 3.018 2.946 2.949 2,675,539 -0.05(-1.62%)
Aug 20, 2004 2.911 3.007 2.903 2.998 1,835,591 +0.08(+2.67%)
Aug 19, 2004 2.975 2.978 2.884 2.920 2,891,387 -0.03(-1.11%)
Aug 18, 2004 2.843 2.973 2.825 2.953 3,899,414 +0.09(+3.04%)
Aug 17, 2004 2.868 2.933 2.857 2.866 3,388,103 +0.01(+0.28%)
Aug 16, 2004 2.815 2.887 2.792 2.858 4,448,765 +0.05(+1.73%)
Aug 13, 2004 2.759 2.814 2.715 2.809 4,604,016 +0.04(+1.55%)
Aug 12, 2004 2.843 2.928 2.758 2.766 4,599,151 -0.09(-3.13%)
Aug 11, 2004 2.834 2.894 2.819 2.855 5,177,693 -0.05(-1.56%)
Aug 10, 2004 2.869 2.915 2.808 2.901 3,818,029 +0.06(+1.99%)
Aug 09, 2004 2.808 2.892 2.782 2.844 4,920,268 +0.05(+1.66%)
Aug 06, 2004 2.828 2.831 2.737 2.798 7,618,808 -0.07(-2.60%)
Aug 05, 2004 2.957 2.967 2.869 2.872 6,121,585 -0.09(-2.90%)
Aug 04, 2004 2.973 2.973 2.883 2.958 6,302,048 -0.03(-1.02%)
Aug 03, 2004 3.067 3.104 2.981 2.989 3,164,028 -0.08(-2.72%)
Aug 02, 2004 3.080 3.106 2.979 3.072 5,539,062 -0.04(-1.34%)
Jul 30, 2004 3.084 3.137 3.046 3.114 4,810,133 +0.01(+0.44%)
Jul 29, 2004 3.105 3.147 3.065 3.101 5,884,064 +0.04(+1.18%)
Jul 28, 2004 3.151 3.157 2.979 3.065 7,340,152 -0.05(-1.45%)
Jul 27, 2004 2.871 3.151 2.870 3.110 12,740,771 +0.19(+6.55%)
Jul 26, 2004 2.810 2.956 2.748 2.919 17,316,038 +0.33(+12.95%)
Jul 23, 2004 2.668 2.693 2.584 2.584 2,815,752 -0.09(-3.50%)
Jul 22, 2004 2.672 2.713 2.582 2.678 5,172,828 +0.00(+0.17%)
Jul 21, 2004 2.730 2.792 2.673 2.673 5,830,987 -0.08(-2.83%)
Jul 20, 2004 2.791 2.792 2.714 2.751 6,066,296 -0.03(-1.20%)
Jul 19, 2004 2.805 2.854 2.747 2.785 4,118,801 -0.03(-1.14%)
Jul 16, 2004 2.853 2.869 2.800 2.817 3,077,158 -0.02(-0.72%)
Jul 15, 2004 2.861 2.871 2.811 2.837 3,720,278 -0.02(-0.55%)
Jul 14, 2004 2.825 2.904 2.796 2.853 4,118,801 +0.00(+0.00%)
Jul 13, 2004 2.866 2.871 2.805 2.853 7,263,633 +0.12(+4.51%)
Jul 12, 2004 2.714 2.764 2.690 2.730 8,496,796 -0.07(-2.66%)
Jul 09, 2004 2.678 2.815 2.678 2.805 5,229,886 +0.13(+4.77%)
Jul 08, 2004 2.719 2.746 2.656 2.677 4,947,692 -0.06(-2.31%)
Jul 07, 2004 2.731 2.798 2.721 2.740 2,810,887 -0.00(-0.14%)
Jul 06, 2004 2.822 2.823 2.686 2.744 6,076,470 -0.05(-1.96%)
Jul 02, 2004 2.815 2.833 2.774 2.799 3,210,736 -0.00(-0.16%)
Jul 01, 2004 2.896 2.917 2.794 2.803 5,658,928 -0.07(-2.40%)
Jun 30, 2004 2.834 2.881 2.827 2.872 4,948,134 +0.02(+0.71%)
Jun 29, 2004 2.903 2.911 2.789 2.852 13,896,530 -0.13(-4.21%)
Jun 28, 2004 2.990 3.011 2.921 2.978 8,430,007 +0.05(+1.58%)
Jun 25, 2004 2.883 2.971 2.872 2.931 6,087,527 +0.07(+2.61%)
Jun 24, 2004 2.883 2.915 2.841 2.857 5,624,428 -0.01(-0.43%)
Jun 23, 2004 2.781 2.869 2.764 2.869 5,598,331 +0.09(+3.17%)
Jun 22, 2004 2.849 2.870 2.767 2.781 5,599,658 -0.03(-1.01%)
Jun 21, 2004 2.825 2.879 2.776 2.809 6,405,991 +0.04(+1.39%)
Jun 18, 2004 2.749 2.825 2.736 2.771 7,894,811 +1.38(+98.82%)
Jun 17, 2004 1.394 1.399 1.373 1.394 7,414,018 -0.00(-0.12%)
Jun 16, 2004 1.377 1.401 1.375 1.395 8,377,372 +0.02(+1.79%)
Jun 15, 2004 1.316 1.398 1.312 1.371 15,780,775 +0.06(+4.71%)
Jun 14, 2004 1.293 1.322 1.293 1.309 6,814,245 +0.01(+0.78%)
Jun 10, 2004 1.286 1.311 1.280 1.299 4,425,765 +0.01(+1.17%)
Jun 09, 2004 1.289 1.304 1.281 1.284 3,753,452 -0.02(-1.22%)
Jun 08, 2004 1.293 1.309 1.276 1.300 3,529,642 +0.00(+0.20%)
Jun 07, 2004 1.280 1.303 1.277 1.297 3,891,453 +0.02(+1.86%)
Jun 04, 2004 1.275 1.303 1.263 1.273 7,706,828 +0.02(+1.90%)
Jun 03, 2004 1.308 1.308 1.243 1.250 10,741,083 -0.06(-4.51%)
Jun 02, 2004 1.305 1.318 1.294 1.309 5,822,583 +0.01(+0.39%)
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.