Cognizant Technology Solutions (NQ: CTSH )

75.35 UNCHANGED
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, 2009 11.19 11.37 11.09 11.21 11,846,427 +0.16(+1.47%)
Apr 29, 2009 10.64 11.17 10.61 11.05 15,672,038 +0.47(+4.49%)
Apr 28, 2009 10.24 10.65 10.18 10.57 9,412,856 +0.18(+1.74%)
Apr 27, 2009 10.24 10.49 10.18 10.39 7,232,901 -0.01(-0.13%)
Apr 24, 2009 10.26 10.47 10.14 10.40 12,667,569 +0.14(+1.32%)
Apr 23, 2009 10.13 10.49 10.09 10.27 9,825,421 -0.11(-1.05%)
Apr 22, 2009 10.10 10.63 9.993 10.38 12,072,377 +0.14(+1.32%)
Apr 21, 2009 10.07 10.38 10.04 10.24 12,829,386 +0.05(+0.53%)
Apr 20, 2009 10.58 10.58 10.12 10.19 14,134,573 -0.38(-3.64%)
Apr 17, 2009 10.57 10.64 10.40 10.57 9,134,523 +0.00(+0.04%)
Apr 16, 2009 10.39 10.67 10.28 10.57 10,624,755 +0.40(+3.96%)
Apr 15, 2009 10.22 10.23 9.943 10.16 20,987,046 -0.28(-2.68%)
Apr 14, 2009 10.57 10.63 10.28 10.45 11,087,724 -0.19(-1.79%)
Apr 13, 2009 10.64 10.74 10.44 10.63 8,765,684 -0.05(-0.42%)
Apr 09, 2009 10.24 10.77 10.21 10.68 10,515,082 +0.44(+4.28%)
Apr 08, 2009 10.16 10.27 9.966 10.24 7,217,522 +0.16(+1.62%)
Apr 07, 2009 10.17 10.37 9.957 10.08 11,502,672 -0.37(-3.51%)
Apr 06, 2009 10.30 10.48 10.04 10.45 13,101,153 +0.15(+1.49%)
Apr 03, 2009 9.961 10.35 9.916 10.29 11,793,354 +0.27(+2.66%)
Apr 02, 2009 9.722 10.30 9.722 10.02 15,202,040 +0.42(+4.33%)
Apr 01, 2009 9.383 9.636 9.202 9.609 14,882,486 +0.21(+2.21%)
Mar 31, 2009 9.188 9.618 9.125 9.401 14,445,754 +0.32(+3.54%)
Mar 30, 2009 8.953 9.159 8.781 9.080 11,557,428 -0.77(-7.85%)
Mar 26, 2009 9.496 9.866 9.351 9.853 12,345,767 +0.46(+4.91%)
Mar 25, 2009 9.373 9.500 9.156 9.392 18,534,188 +0.19(+2.01%)
Mar 24, 2009 9.586 9.672 9.175 9.206 17,139,894 -0.52(-5.30%)
Mar 23, 2009 9.545 9.740 9.387 9.722 16,138,238 +0.44(+4.72%)
Mar 20, 2009 9.812 9.903 9.229 9.283 15,210,415 -0.48(-4.91%)
Mar 19, 2009 10.01 10.01 9.722 9.762 12,980,550 -0.10(-1.05%)
Mar 18, 2009 9.812 10.03 9.586 9.866 16,164,485 +0.02(+0.23%)
Mar 17, 2009 9.428 9.848 9.378 9.844 10,880,019 +0.44(+4.71%)
Mar 16, 2009 9.604 9.699 9.392 9.401 10,707,204 -0.08(-0.86%)
Mar 13, 2009 9.319 9.586 9.279 9.482 12,903,535 +0.08(+0.82%)
Mar 12, 2009 8.890 9.468 8.831 9.405 14,695,236 +0.52(+5.85%)
Mar 11, 2009 8.781 9.039 8.668 8.885 14,098,576 +0.24(+2.83%)
Mar 10, 2009 8.324 8.686 8.166 8.641 18,520,496 +0.47(+5.81%)
Mar 09, 2009 8.239 8.417 7.913 8.166 11,601,402 -0.10(-1.26%)
Mar 06, 2009 8.322 8.492 8.058 8.270 13,834,576 -0.06(-0.76%)
Mar 05, 2009 8.320 8.487 8.309 8.334 18,091,898 -0.19(-2.28%)
Mar 04, 2009 8.266 8.682 8.144 8.528 15,317,468 +0.67(+8.52%)
Mar 02, 2009 7.954 8.284 7.804 7.859 18,425,484 -0.46(-5.54%)
Feb 27, 2009 8.275 8.551 8.243 8.320 16,301,962 -0.06(-0.76%)
Feb 26, 2009 8.691 8.719 8.320 8.383 13,234,366 -0.21(-2.42%)
Feb 25, 2009 8.496 8.772 8.352 8.591 13,583,781 -0.00(-0.05%)
Feb 24, 2009 8.591 8.627 8.320 8.596 15,350,679 +0.19(+2.20%)
Feb 23, 2009 9.039 9.039 8.383 8.410 11,242,975 -0.36(-4.12%)
Feb 20, 2009 8.894 9.003 8.686 8.772 18,890,912 -0.14(-1.52%)
Feb 19, 2009 9.238 9.238 8.863 8.908 11,972,543 -0.10(-1.15%)
Feb 18, 2009 9.012 9.120 8.795 9.012 13,758,730 +0.08(+0.91%)
Feb 17, 2009 8.989 9.188 8.058 8.930 15,777,135 -0.64(-6.71%)
Feb 13, 2009 9.753 9.925 9.459 9.572 30,485,410 +0.19(+1.97%)
Feb 12, 2009 9.129 9.505 8.627 9.387 31,544,440 +0.42(+4.69%)
Feb 11, 2009 9.016 9.039 8.754 8.967 18,465,056 +0.24(+2.69%)
Feb 10, 2009 9.129 9.220 8.731 8.731 20,531,918 -0.47(-5.11%)
Feb 09, 2009 9.089 9.315 9.034 9.202 7,992,291 +0.08(+0.89%)
Feb 06, 2009 8.903 9.156 8.799 9.120 13,237,228 +0.23(+2.59%)
Feb 05, 2009 8.591 8.971 8.433 8.890 20,908,202 +0.18(+2.08%)
Feb 04, 2009 8.822 9.043 8.664 8.709 12,558,734 -0.13(-1.48%)
Feb 03, 2009 8.609 8.863 8.315 8.840 10,753,425 +0.38(+4.55%)
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.