Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 57.36 57.58 56.90 56.97 3,910,671 -0.28(-0.49%)
Feb 26, 2015 57.14 57.54 56.77 57.25 3,122,731 +0.13(+0.22%)
Feb 25, 2015 56.84 57.15 56.52 57.13 2,522,321 +0.18(+0.32%)
Feb 24, 2015 56.64 57.04 56.36 56.94 2,261,181 +0.02(+0.03%)
Feb 23, 2015 57.44 57.46 56.37 56.92 4,990,322 -0.57(-0.98%)
Feb 20, 2015 56.60 57.52 55.97 57.49 6,380,503 +0.96(+1.69%)
Feb 19, 2015 55.70 56.54 55.49 56.53 4,052,954 +0.83(+1.49%)
Feb 18, 2015 54.72 55.73 54.64 55.70 3,862,695 +0.82(+1.50%)
Feb 17, 2015 55.06 55.20 54.43 54.88 3,181,485 -0.04(-0.07%)
Feb 13, 2015 55.12 54.92 54.92 54.92 5,020,647 -0.05(-0.08%)
Feb 12, 2015 53.85 54.98 53.82 54.96 4,233,003 +1.27(+2.36%)
Feb 11, 2015 53.34 53.88 53.28 53.70 3,969,578 +0.45(+0.84%)
Feb 10, 2015 52.66 53.34 52.64 53.25 5,201,106 +0.87(+1.65%)
Feb 09, 2015 52.15 52.79 51.88 52.38 4,979,513 +0.01(+0.03%)
Feb 06, 2015 52.56 52.83 51.88 52.37 4,524,677 -0.18(-0.35%)
Feb 05, 2015 52.80 53.08 51.54 52.55 6,132,178 -0.22(-0.42%)
Feb 04, 2015 51.97 54.38 51.97 52.78 12,749,942 +2.53(+5.05%)
Feb 03, 2015 49.89 50.35 49.30 50.24 5,973,884 +0.72(+1.45%)
Feb 02, 2015 49.61 49.62 48.63 49.52 5,024,444 +0.16(+0.33%)
Jan 30, 2015 50.16 50.38 49.27 49.36 4,119,676 -1.23(-2.43%)
Jan 29, 2015 49.59 50.61 49.26 50.59 3,888,336 +0.96(+1.93%)
Jan 28, 2015 50.51 50.81 49.51 49.63 5,262,897 -0.76(-1.50%)
Jan 27, 2015 50.79 50.98 50.26 50.39 3,585,439 -0.77(-1.50%)
Jan 26, 2015 51.22 51.29 50.76 51.15 4,547,098 +0.04(+0.08%)
Jan 23, 2015 51.11 51.63 50.91 51.11 3,839,631 -0.11(-0.22%)
Jan 22, 2015 50.47 51.24 50.20 51.23 5,318,870 +0.83(+1.64%)
Jan 21, 2015 50.65 50.83 50.02 50.40 5,030,060 -0.30(-0.58%)
Jan 20, 2015 50.36 50.82 49.88 50.70 5,171,356 +0.52(+1.03%)
Jan 16, 2015 49.17 50.26 48.90 50.18 4,800,065 +1.09(+2.22%)
Jan 15, 2015 49.57 49.85 48.72 49.09 5,218,487 -0.52(-1.05%)
Jan 14, 2015 49.08 49.61 48.45 49.61 4,557,170 +0.24(+0.48%)
Jan 13, 2015 49.96 50.77 48.96 49.37 3,983,124 +0.00(+0.00%)
Jan 12, 2015 49.27 49.97 49.06 49.37 6,746,521 +0.03(+0.06%)
Jan 09, 2015 49.74 49.83 48.82 49.34 4,567,216 +0.21(+0.44%)
Jan 08, 2015 48.18 49.34 47.96 49.13 6,108,919 +1.12(+2.34%)
Jan 07, 2015 46.69 48.04 46.69 48.01 4,837,989 +1.52(+3.28%)
Jan 06, 2015 47.51 47.71 46.24 46.48 4,598,099 -1.24(-2.60%)
Jan 05, 2015 49.21 49.21 47.48 47.72 3,316,844 -0.30(-0.63%)
Jan 02, 2015 48.23 49.03 47.41 48.03 2,600,871 +0.01(+0.02%)
Dec 31, 2014 48.97 48.02 48.02 48.02 2,421,764 -0.45(-0.92%)
Dec 30, 2014 48.88 49.16 48.28 48.46 3,942,638 -0.71(-1.45%)
Dec 29, 2014 48.96 49.37 48.90 49.17 2,432,983 +0.08(+0.17%)
Dec 26, 2014 49.52 49.60 48.98 49.09 1,585,859 -0.38(-0.77%)
Dec 24, 2014 49.47 49.48 49.48 49.48 1,161,749 +0.04(+0.07%)
Dec 23, 2014 49.99 50.05 49.42 49.44 2,471,831 -0.08(-0.17%)
Dec 22, 2014 48.91 49.54 48.80 49.52 2,786,752 +0.75(+1.53%)
Dec 19, 2014 48.69 49.64 48.54 48.77 8,870,030 +0.04(+0.07%)
Dec 18, 2014 47.46 48.74 47.12 48.74 5,569,317 +2.23(+4.80%)
Dec 17, 2014 46.57 46.75 46.11 46.50 5,700,256 -0.19(-0.41%)
Dec 16, 2014 45.96 47.98 45.76 46.69 7,480,126 +0.64(+1.39%)
Dec 15, 2014 46.09 46.50 45.75 46.06 4,302,455 +0.03(+0.06%)
Dec 12, 2014 46.17 46.98 46.00 46.03 3,917,314 -0.94(-2.00%)
Dec 11, 2014 47.28 47.77 46.88 46.97 4,721,612 +0.17(+0.37%)
Dec 10, 2014 48.01 48.01 46.70 46.79 4,116,725 -1.17(-2.43%)
Dec 09, 2014 47.27 48.05 47.27 47.96 5,145,469 +0.05(+0.10%)
Dec 08, 2014 48.36 48.41 47.50 47.92 4,163,284 -0.55(-1.14%)
Dec 05, 2014 48.75 48.96 48.05 48.47 6,014,004 -0.33(-0.68%)
Dec 04, 2014 49.59 49.68 48.64 48.80 3,445,942 -0.84(-1.69%)
Dec 03, 2014 49.63 49.88 49.43 49.64 2,800,116 -0.05(-0.09%)
Dec 02, 2014 49.52 49.79 49.28 49.68 3,082,427 +0.40(+0.81%)
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.