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 (%)
Apr 30, 2008 14.63 14.85 14.45 14.58 7,491,408 +0.06(+0.40%)
Apr 29, 2008 14.50 14.67 14.29 14.52 8,593,612 +0.42(+2.98%)
Apr 28, 2008 14.15 14.29 14.01 14.10 5,017,010 -0.03(-0.19%)
Apr 25, 2008 14.16 14.29 13.79 14.13 4,116,043 -0.06(-0.41%)
Apr 24, 2008 13.88 14.38 13.61 14.19 6,141,949 +0.24(+1.68%)
Apr 23, 2008 13.74 14.06 13.51 13.96 6,727,122 +0.34(+2.53%)
Apr 22, 2008 13.95 13.97 13.48 13.61 9,060,145 -0.60(-4.20%)
Apr 21, 2008 14.07 14.29 13.73 14.21 10,704,877 +0.21(+1.49%)
Apr 18, 2008 13.64 14.05 13.57 14.00 12,635,716 +0.77(+5.81%)
Apr 17, 2008 13.67 13.67 13.05 13.23 7,578,306 -0.33(-2.47%)
Apr 16, 2008 13.48 13.61 12.99 13.57 13,414,605 +0.31(+2.32%)
Apr 15, 2008 12.55 13.32 12.38 13.26 19,296,156 +1.06(+8.71%)
Apr 14, 2008 11.97 12.25 11.90 12.20 9,977,370 +0.20(+1.66%)
Apr 11, 2008 12.03 12.59 11.99 12.00 11,862,850 -0.66(-5.22%)
Apr 10, 2008 12.45 12.79 12.29 12.66 12,989,929 +0.07(+0.57%)
Apr 09, 2008 12.98 13.01 12.50 12.59 5,734,568 -0.31(-2.42%)
Apr 08, 2008 12.97 13.06 12.74 12.90 5,822,948 -0.20(-1.55%)
Apr 07, 2008 13.53 13.53 13.06 13.10 5,348,793 -0.19(-1.43%)
Apr 04, 2008 13.45 13.45 13.01 13.29 6,933,878 -0.08(-0.58%)
Apr 03, 2008 13.40 13.55 13.24 13.37 7,980,864 -0.06(-0.44%)
Apr 02, 2008 13.77 13.86 13.29 13.43 7,914,976 -0.22(-1.59%)
Apr 01, 2008 13.19 13.64 13.08 13.64 8,421,661 +0.61(+4.65%)
Mar 31, 2008 13.51 13.52 12.91 13.04 6,915,988 -0.16(-1.20%)
Mar 28, 2008 13.18 13.76 13.07 13.20 7,610,283 -0.14(-1.05%)
Mar 27, 2008 13.84 13.94 13.14 13.34 9,458,099 -0.48(-3.50%)
Mar 26, 2008 13.73 13.95 13.58 13.82 5,082,038 +0.00(+0.00%)
Mar 25, 2008 14.06 14.06 13.64 13.82 6,718,296 -0.09(-0.65%)
Mar 24, 2008 13.13 14.06 13.12 13.91 9,307,650 +0.79(+6.03%)
Mar 21, 2008 12.62 13.17 12.40 13.12 10,506,402 +0.00(+0.00%)
Mar 20, 2008 12.62 13.17 12.40 13.12 10,506,402 +0.50(+3.98%)
Mar 19, 2008 13.35 13.58 12.62 12.62 7,609,086 -0.43(-3.33%)
Mar 18, 2008 12.42 13.07 12.35 13.05 11,555,343 +0.93(+7.65%)
Mar 17, 2008 12.03 12.23 11.64 12.12 14,807,924 -0.21(-1.69%)
Mar 14, 2008 13.03 13.12 12.17 12.33 14,005,991 -0.64(-4.95%)
Mar 13, 2008 12.69 13.15 12.42 12.97 7,852,470 -0.08(-0.59%)
Mar 12, 2008 13.31 13.52 12.94 13.05 8,286,393 -0.28(-2.07%)
Mar 11, 2008 12.87 13.33 12.65 13.33 9,105,418 +0.79(+6.31%)
Mar 10, 2008 13.27 13.29 12.53 12.54 7,820,736 -0.66(-5.04%)
Mar 07, 2008 13.11 13.56 12.93 13.20 9,546,438 -0.09(-0.68%)
Mar 06, 2008 14.02 14.04 13.27 13.29 9,937,251 -0.79(-5.62%)
Mar 05, 2008 13.79 14.24 13.77 14.08 11,244,400 +0.30(+2.17%)
Mar 04, 2008 13.44 13.93 13.42 13.78 8,967,104 +0.21(+1.53%)
Mar 03, 2008 13.60 13.72 13.45 13.58 9,598,235 -0.09(-0.63%)
Feb 29, 2008 14.39 14.46 13.65 13.66 10,347,401 -0.97(-6.64%)
Feb 28, 2008 14.62 14.90 14.57 14.63 4,199,936 -0.19(-1.25%)
Feb 27, 2008 14.68 15.04 14.51 14.82 6,519,733 +0.03(+0.21%)
Feb 26, 2008 14.52 14.86 14.28 14.79 5,611,170 +0.27(+1.87%)
Feb 25, 2008 14.69 14.69 14.19 14.52 7,001,382 -0.02(-0.16%)
Feb 22, 2008 14.70 14.74 14.18 14.54 9,394,654 -0.05(-0.34%)
Feb 21, 2008 15.00 15.07 14.53 14.59 5,664,769 -0.35(-2.36%)
Feb 20, 2008 14.54 15.03 14.40 14.94 8,512,115 +0.21(+1.44%)
Feb 19, 2008 15.12 15.13 14.62 14.73 7,456,309 +0.00(+0.03%)
Feb 18, 2008 14.75 14.77 14.47 14.72 6,213,065 +0.00(+0.00%)
Feb 15, 2008 14.75 14.77 14.47 14.72 6,213,065 -0.07(-0.46%)
Feb 14, 2008 15.07 15.19 14.71 14.79 7,298,210 -0.38(-2.53%)
Feb 13, 2008 15.17 15.37 14.80 15.18 14,496,568 +0.08(+0.54%)
Feb 12, 2008 14.68 15.14 14.60 15.09 14,312,206 +0.58(+3.99%)
Feb 11, 2008 14.47 14.70 14.19 14.52 9,763,588 +0.12(+0.82%)
Feb 08, 2008 14.39 14.89 14.02 14.40 42,607,580 +2.06(+16.72%)
Feb 07, 2008 12.28 12.48 11.78 12.34 21,328,796 -0.01(-0.07%)
Feb 06, 2008 13.09 13.20 12.29 12.35 13,886,779 -0.59(-4.55%)
Feb 05, 2008 13.06 13.20 12.82 12.93 10,811,220 -0.48(-3.57%)
Feb 04, 2008 13.46 13.52 13.16 13.41 10,785,181 -0.08(-0.60%)
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.