Cognizant Technology Solutions (NQ: CTSH)
58.54 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 59.20 59.72 57.95 58.54 7,492,426 -1.08(-1.81%)
Feb 04, 2016 60.09 60.27 58.98 59.62 5,512,757 -1.14(-1.88%)
Feb 03, 2016 60.63 61.02 59.51 60.76 3,580,369 +0.64(+1.07%)
Feb 02, 2016 61.04 61.63 59.78 60.12 5,552,952 -2.22(-3.55%)
Feb 01, 2016 62.48 63.00 62.07 62.33 3,988,307 -0.98(-1.55%)
Jan 29, 2016 61.83 63.43 61.82 63.31 5,238,504 +1.97(+3.21%)
Jan 28, 2016 61.78 62.26 61.14 61.34 4,190,772 +0.33(+0.54%)
Jan 27, 2016 61.74 62.59 60.62 61.01 4,762,006 -0.93(-1.50%)
Jan 26, 2016 61.04 62.11 60.66 61.94 4,957,886 +1.02(+1.67%)
Jan 25, 2016 60.23 61.80 60.17 60.92 7,242,733 +0.41(+0.68%)
Jan 22, 2016 59.63 60.63 59.34 60.51 5,286,341 +1.45(+2.46%)
Jan 21, 2016 59.46 60.16 58.63 59.06 4,428,480 -0.19(-0.32%)
Jan 20, 2016 58.45 59.94 58.03 59.25 6,643,047 -0.69(-1.15%)
Jan 19, 2016 59.57 60.24 58.31 59.94 8,025,011 +1.23(+2.10%)
Jan 15, 2016 58.71 58.71 58.71 0 -1.50(-2.48%)
Jan 14, 2016 58.17 61.08 58.00 60.21 7,950,285 +2.44(+4.21%)
Jan 13, 2016 59.74 59.95 57.38 57.77 6,829,461 -1.88(-3.15%)
Jan 12, 2016 57.50 59.92 57.45 59.65 8,451,557 +3.53(+6.29%)
Jan 11, 2016 56.08 56.52 55.58 56.12 4,395,142 +0.36(+0.65%)
Jan 08, 2016 56.87 56.90 55.70 55.76 4,959,708 -0.88(-1.55%)
Jan 07, 2016 56.03 57.95 55.53 56.64 5,448,807 -0.49(-0.86%)
Jan 06, 2016 57.00 57.88 56.60 57.13 4,911,700 -1.00(-1.72%)
Jan 05, 2016 58.45 58.67 58.01 58.13 3,644,101 +0.00(+0.00%)
Jan 04, 2016 58.81 58.81 57.47 58.13 5,001,217 -1.89(-3.15%)
Dec 31, 2015 60.02 60.02 60.02 0 -0.98(-1.61%)
Dec 30, 2015 61.25 61.72 60.96 61.00 1,422,575 -0.41(-0.67%)
Dec 29, 2015 60.43 61.65 60.41 61.41 1,948,766 +0.91(+1.50%)
Dec 28, 2015 60.48 60.71 59.85 60.50 1,765,636 -0.23(-0.38%)
Dec 24, 2015 60.73 60.73 60.73 0 +0.33(+0.55%)
Dec 23, 2015 60.52 60.58 60.11 60.40 2,465,534 +0.30(+0.50%)
Dec 22, 2015 59.78 60.24 59.41 60.10 2,351,682 +0.36(+0.60%)
Dec 21, 2015 59.51 59.92 59.12 59.74 3,294,976 +0.88(+1.50%)
Dec 18, 2015 58.76 60.42 58.75 58.86 5,122,998 -1.56(-2.58%)
Dec 17, 2015 62.22 62.32 60.14 60.42 4,777,065 -2.00(-3.20%)
Dec 16, 2015 60.90 62.52 60.80 62.42 6,127,212 +1.91(+3.16%)
Dec 15, 2015 60.01 61.05 60.00 60.51 5,342,958 +0.75(+1.26%)
Dec 14, 2015 59.77 58.67 59.76 6,374,646 +1.46(+2.50%)
Dec 11, 2015 59.54 59.81 58.15 58.30 5,211,815 -2.07(-3.43%)
Dec 10, 2015 60.48 60.92 60.12 60.37 3,315,666 +0.04(+0.07%)
Dec 09, 2015 61.51 62.30 59.84 60.33 4,430,407 -1.68(-2.71%)
Dec 08, 2015 61.35 62.62 61.31 62.01 2,756,460 +0.01(+0.02%)
Dec 07, 2015 62.57 62.66 61.62 62.00 4,647,466 -0.96(-1.52%)
Dec 04, 2015 61.77 63.04 61.53 62.96 4,079,104 +1.29(+2.09%)
Dec 03, 2015 64.05 64.29 61.17 61.67 4,849,329 -2.37(-3.70%)
Dec 02, 2015 64.94 65.20 63.96 64.04 3,882,619 -1.16(-1.78%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Portions of this content may be copy written by Fresh Brewed Media, Investors Observer, and/or O2 Media LLC. SmartReadMX and other related related technologies used to produce content for this service are covered by US Patents numbers 7,865,496, 7,856,390, and 7,716,116.