Cognizant Technology Solutions (NQ: CTSH)
48.95 USD  -0.17 (-0.35%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 49.00 49.30 48.80 48.95 1,643,731 -0.17(-0.35%)
Apr 22, 2014 48.89 49.54 48.86 49.12 2,096,269 +0.14(+0.29%)
Apr 21, 2014 49.56 49.78 48.81 48.98 2,815,090 -0.57(-1.15%)
Apr 17, 2014 49.55 49.55 49.55 0 -0.23(-0.46%)
Apr 16, 2014 49.07 49.80 48.66 49.78 3,615,382 +0.89(+1.82%)
Apr 15, 2014 48.56 49.24 47.65 48.89 3,408,891 +0.41(+0.85%)
Apr 14, 2014 47.85 48.58 47.33 48.48 3,363,202 +1.17(+2.47%)
Apr 11, 2014 47.68 48.49 47.27 47.31 2,770,108 -0.56(-1.17%)
Apr 10, 2014 49.85 50.04 47.72 47.87 3,653,775 -1.92(-3.86%)
Apr 09, 2014 49.17 49.86 48.62 49.79 3,310,992 +0.63(+1.28%)
Apr 08, 2014 48.56 49.38 48.28 49.16 4,512,547 +0.48(+0.99%)
Apr 07, 2014 49.73 50.04 48.55 48.68 4,459,836 -1.51(-3.01%)
Apr 04, 2014 51.66 51.75 50.13 50.19 4,116,742 -1.10(-2.14%)
Apr 03, 2014 51.66 52.65 51.04 51.29 2,342,186 -0.77(-1.48%)
Apr 02, 2014 53.28 53.40 51.80 52.06 3,482,203 +0.39(+0.75%)
Apr 01, 2014 50.78 51.70 50.57 51.67 3,364,845 +1.07(+2.11%)
Mar 31, 2014 49.86 50.70 49.76 50.60 3,979,515 +0.91(+1.83%)
Mar 28, 2014 49.05 50.63 48.68 49.69 7,295,306 +2.11(+4.43%)
Mar 27, 2014 49.14 49.19 47.42 47.58 6,507,780 -1.52(-3.10%)
Mar 26, 2014 48.94 49.72 48.47 49.10 5,618,364 +0.51(+1.05%)
Mar 25, 2014 49.29 49.36 48.35 48.59 3,638,462 -0.48(-0.98%)
Mar 24, 2014 49.14 49.52 48.16 49.07 3,974,044 +0.31(+0.65%)
Mar 21, 2014 50.70 50.70 48.69 48.76 6,296,309 -0.86(-1.74%)
Mar 20, 2014 49.50 49.81 49.24 49.62 4,004,595 +0.01(+0.02%)
Mar 19, 2014 51.33 51.33 49.22 49.61 4,411,015 -1.48(-2.90%)
Mar 18, 2014 51.22 51.41 50.91 51.09 2,406,070 +0.04(+0.08%)
Mar 17, 2014 50.40 51.32 50.40 51.05 2,528,448 +0.80(+1.59%)
Mar 14, 2014 50.45 51.12 50.18 50.25 2,881,665 -0.33(-0.65%)
Mar 13, 2014 51.84 51.94 50.23 50.58 2,627,551 -1.01(-1.96%)
Mar 12, 2014 51.97 52.03 50.51 51.59 4,409,243 -0.74(-1.41%)
Mar 11, 2014 52.71 52.99 51.94 52.33 3,082,115 -0.57(-1.08%)
Mar 10, 2014 53.48 53.61 52.76 52.90 1,695,445 -54.32(-50.66%)
Mar 07, 2014 107.63 107.70 106.39 107.22 1,959,636 +0.13(+0.12%)
Mar 06, 2014 105.46 108.00 105.46 107.09 2,907,915 +1.45(+1.37%)
Mar 05, 2014 104.90 105.67 104.50 105.64 1,709,672 +0.33(+0.31%)
Mar 04, 2014 103.71 105.46 103.71 105.31 1,310,081 +2.41(+2.34%)
Mar 03, 2014 103.00 103.50 101.96 102.90 1,195,696 -1.16(-1.11%)
Feb 28, 2014 103.80 104.59 103.21 104.06 1,386,899 +0.86(+0.83%)
Feb 27, 2014 103.33 103.62 102.58 103.20 1,228,131 -0.10(-0.10%)
Feb 26, 2014 103.79 104.69 103.07 103.30 2,052,308 +0.03(+0.03%)
Feb 25, 2014 103.93 104.51 102.53 103.27 2,135,927 -0.97(-0.93%)
Feb 24, 2014 103.02 105.30 102.73 104.24 2,044,741 +1.51(+1.47%)
Feb 21, 2014 101.68 103.36 101.07 102.73 2,281,924 +2.07(+2.06%)
Feb 20, 2014 99.78 101.16 98.94 100.66 1,426,928 +0.67(+0.67%)
Feb 19, 2014 100.17 100.59 99.63 99.99 1,230,496 -0.08(-0.08%)
Feb 18, 2014 100.17 100.74 99.56 100.07 1,326,148 -0.27(-0.27%)
Feb 14, 2014 100.34 100.34 100.34 0 +0.57(+0.57%)
Feb 13, 2014 97.92 99.96 97.78 99.77 1,476,648 +1.32(+1.34%)
Feb 12, 2014 98.14 99.29 97.93 98.45 1,711,878 +0.71(+0.73%)
Feb 11, 2014 96.52 98.18 95.61 97.74 1,671,548 +1.69(+1.76%)
Feb 10, 2014 96.82 97.23 95.43 96.05 1,829,128 -0.95(-0.98%)
Feb 07, 2014 95.70 97.25 95.01 97.00 2,086,099 +1.51(+1.58%)
Feb 06, 2014 92.81 95.56 92.81 95.49 2,978,732 +2.64(+2.84%)
Feb 05, 2014 93.00 94.48 89.91 92.85 6,480,349 -4.16(-4.29%)
Feb 04, 2014 95.30 97.27 94.79 97.01 2,016,295 +1.83(+1.92%)
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.