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 (%)
Jun 30, 2016 51.88 51.98 51.28 51.76 6,483,154 +0.14(+0.26%)
Jun 29, 2016 51.31 52.01 50.91 51.63 6,838,250 +0.99(+1.95%)
Jun 28, 2016 50.99 51.27 50.30 50.64 7,152,740 +0.47(+0.94%)
Jun 27, 2016 51.93 52.04 49.89 50.17 8,812,541 -2.29(-4.36%)
Jun 24, 2016 54.26 54.30 52.42 52.46 10,204,246 -4.24(-7.48%)
Jun 23, 2016 56.47 56.71 55.73 56.70 3,200,183 +0.89(+1.59%)
Jun 22, 2016 55.60 56.20 55.60 55.82 4,307,702 +0.11(+0.19%)
Jun 21, 2016 55.58 55.93 55.34 55.71 3,515,134 +0.27(+0.49%)
Jun 20, 2016 54.71 55.86 54.64 55.44 4,023,138 +1.58(+2.94%)
Jun 17, 2016 54.15 54.28 53.30 53.85 4,225,641 -0.14(-0.27%)
Jun 16, 2016 53.58 54.13 52.99 54.00 3,567,083 +0.07(+0.13%)
Jun 15, 2016 55.04 55.04 53.82 53.93 4,184,138 -0.88(-1.60%)
Jun 14, 2016 54.24 54.91 54.15 54.80 3,752,856 +0.50(+0.92%)
Jun 13, 2016 54.19 55.15 54.04 54.31 3,544,328 -0.20(-0.36%)
Jun 10, 2016 54.50 54.97 54.08 54.50 4,715,221 -0.65(-1.18%)
Jun 09, 2016 55.07 55.31 54.61 55.16 4,844,809 -0.57(-1.02%)
Jun 08, 2016 54.91 55.85 54.81 55.73 4,059,129 +0.80(+1.47%)
Jun 07, 2016 54.93 55.22 54.50 54.92 3,575,263 +0.34(+0.63%)
Jun 06, 2016 54.31 54.64 53.78 54.58 4,988,309 +0.21(+0.38%)
Jun 03, 2016 55.45 55.46 54.35 54.37 4,268,033 -1.10(-1.99%)
Jun 02, 2016 55.31 55.48 54.88 55.47 3,258,762 +0.19(+0.34%)
Jun 01, 2016 55.55 55.66 55.07 55.28 3,389,319 -0.28(-0.50%)
May 31, 2016 56.61 56.64 55.40 55.56 4,980,095 -0.92(-1.63%)
May 27, 2016 56.50 56.49 56.49 56.49 2,514,096 +0.18(+0.32%)
May 26, 2016 56.54 56.80 56.11 56.30 3,463,722 -0.31(-0.54%)
May 25, 2016 56.97 57.11 56.55 56.61 4,255,027 -0.28(-0.49%)
May 24, 2016 56.11 56.97 56.02 56.89 4,057,956 +1.06(+1.90%)
May 23, 2016 56.82 56.88 55.80 55.83 3,403,985 -1.09(-1.91%)
May 20, 2016 55.99 57.18 55.99 56.92 5,157,923 +0.84(+1.50%)
May 19, 2016 55.70 56.20 55.57 56.08 3,975,147 -0.01(-0.02%)
May 18, 2016 55.66 56.43 55.52 56.09 3,196,939 +0.34(+0.62%)
May 17, 2016 55.61 56.12 55.45 55.74 4,926,206 -0.15(-0.27%)
May 16, 2016 55.44 56.11 55.05 55.90 3,300,345 +0.42(+0.75%)
May 13, 2016 55.12 56.15 54.97 55.48 3,863,135 +0.20(+0.36%)
May 12, 2016 55.41 55.58 54.72 55.28 2,909,544 +0.03(+0.05%)
May 11, 2016 55.67 56.05 55.07 55.26 3,241,643 -0.58(-1.04%)
May 10, 2016 54.98 56.02 54.77 55.83 4,113,767 +0.83(+1.51%)
May 09, 2016 54.78 55.32 54.31 55.00 4,549,999 +0.24(+0.45%)
May 06, 2016 51.05 54.99 50.83 54.76 8,164,368 +2.68(+5.14%)
May 05, 2016 52.00 52.23 51.60 52.08 6,921,519 +0.05(+0.09%)
May 04, 2016 51.73 52.30 51.55 52.04 5,596,831 -0.10(-0.19%)
May 03, 2016 52.46 52.72 52.03 52.14 5,059,057 -0.65(-1.23%)
May 02, 2016 52.79 53.02 52.41 52.79 5,936,572 +0.00(+0.00%)
Apr 29, 2016 53.58 53.81 52.25 52.79 4,886,520 -1.23(-2.28%)
Apr 28, 2016 54.35 54.71 53.88 54.02 3,438,787 -0.77(-1.40%)
Apr 27, 2016 54.71 55.39 54.36 54.78 2,116,172 -0.05(-0.08%)
Apr 26, 2016 54.50 55.12 54.41 54.83 2,289,957 +0.38(+0.70%)
Apr 25, 2016 54.34 54.54 53.98 54.45 2,308,321 -0.21(-0.38%)
Apr 22, 2016 54.24 54.82 53.98 54.66 3,644,018 +0.35(+0.65%)
Apr 21, 2016 54.15 54.64 54.00 54.31 2,815,699 -0.04(-0.07%)
Apr 20, 2016 54.25 54.61 53.65 54.34 2,620,057 +0.22(+0.40%)
Apr 19, 2016 54.83 54.83 53.58 54.12 2,994,989 -0.48(-0.88%)
Apr 18, 2016 54.22 54.72 53.46 54.60 3,949,903 +0.28(+0.52%)
Apr 15, 2016 55.03 55.13 54.22 54.32 5,826,528 -0.26(-0.48%)
Apr 14, 2016 54.67 54.95 54.31 54.59 2,997,668 -0.08(-0.15%)
Apr 13, 2016 54.32 54.93 53.75 54.67 7,376,206 +0.90(+1.66%)
Apr 12, 2016 55.02 55.02 53.30 53.77 6,974,902 -0.47(-0.87%)
Apr 11, 2016 54.86 55.27 54.22 54.24 3,732,042 -0.16(-0.30%)
Apr 08, 2016 54.71 54.98 54.19 54.41 2,805,045 +0.15(+0.28%)
Apr 07, 2016 55.17 55.37 54.16 54.25 5,002,970 -1.42(-2.55%)
Apr 06, 2016 55.26 55.75 55.07 55.67 2,455,033 +0.34(+0.62%)
Apr 05, 2016 55.48 55.67 55.07 55.33 2,821,312 -0.52(-0.94%)
Apr 04, 2016 57.08 57.10 55.72 55.85 4,263,840 -1.23(-2.15%)
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.