Cognizant Technology Solutions (NQ: CTSH )

75.66 -0.38 (-0.50%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 25, 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 11,845,428 +0.16(+1.47%)
Apr 29, 2009 10.64 11.17 10.61 11.05 15,670,717 +0.47(+4.49%)
Apr 28, 2009 10.24 10.65 10.18 10.57 9,412,062 +0.18(+1.74%)
Apr 27, 2009 10.24 10.50 10.18 10.39 7,232,291 -0.01(-0.13%)
Apr 24, 2009 10.27 10.47 10.14 10.41 12,666,501 +0.14(+1.32%)
Apr 23, 2009 10.13 10.49 10.09 10.27 9,824,593 -0.11(-1.05%)
Apr 22, 2009 10.10 10.63 9.994 10.38 12,071,360 +0.14(+1.32%)
Apr 21, 2009 10.07 10.38 10.04 10.24 12,828,305 +0.05(+0.53%)
Apr 20, 2009 10.58 10.58 10.12 10.19 14,133,382 -0.38(-3.63%)
Apr 17, 2009 10.57 10.64 10.40 10.57 9,133,753 +0.00(+0.04%)
Apr 16, 2009 10.39 10.67 10.28 10.57 10,623,859 +0.40(+3.96%)
Apr 15, 2009 10.22 10.23 9.944 10.17 20,985,278 -0.28(-2.68%)
Apr 14, 2009 10.57 10.63 10.28 10.45 11,086,790 -0.19(-1.79%)
Apr 13, 2009 10.64 10.74 10.44 10.64 8,764,945 -0.05(-0.42%)
Apr 09, 2009 10.24 10.77 10.21 10.68 10,514,195 +0.44(+4.28%)
Apr 08, 2009 10.16 10.27 9.967 10.24 7,216,913 +0.16(+1.62%)
Apr 07, 2009 10.17 10.37 9.958 10.08 11,501,702 -0.37(-3.51%)
Apr 06, 2009 10.31 10.48 10.04 10.45 13,100,049 +0.15(+1.49%)
Apr 03, 2009 9.962 10.35 9.917 10.29 11,792,360 +0.27(+2.66%)
Apr 02, 2009 9.722 10.31 9.722 10.03 15,200,759 +0.42(+4.33%)
Apr 01, 2009 9.383 9.637 9.202 9.609 14,881,231 +0.21(+2.21%)
Mar 31, 2009 9.189 9.618 9.126 9.401 14,444,537 +0.32(+3.54%)
Mar 30, 2009 8.954 9.159 8.782 9.080 11,556,453 -0.77(-7.85%)
Mar 26, 2009 9.496 9.867 9.352 9.854 12,344,727 +0.46(+4.91%)
Mar 25, 2009 9.374 9.501 9.157 9.392 18,532,626 +0.19(+2.01%)
Mar 24, 2009 9.587 9.673 9.175 9.207 17,138,448 -0.52(-5.30%)
Mar 23, 2009 9.546 9.741 9.388 9.722 16,136,878 +0.44(+4.72%)
Mar 20, 2009 9.813 9.903 9.230 9.284 15,209,133 -0.48(-4.91%)
Mar 19, 2009 10.01 10.01 9.722 9.763 12,979,456 -0.10(-1.05%)
Mar 18, 2009 9.813 10.03 9.587 9.867 16,163,122 +0.02(+0.23%)
Mar 17, 2009 9.429 9.849 9.379 9.845 10,879,102 +0.44(+4.71%)
Mar 16, 2009 9.605 9.700 9.392 9.401 10,706,301 -0.08(-0.86%)
Mar 13, 2009 9.320 9.587 9.279 9.483 12,902,447 +0.08(+0.82%)
Mar 12, 2009 8.890 9.469 8.832 9.406 14,693,997 +0.52(+5.85%)
Mar 11, 2009 8.782 9.040 8.669 8.886 14,097,387 +0.24(+2.83%)
Mar 10, 2009 8.325 8.687 8.167 8.642 18,518,936 +0.47(+5.81%)
Mar 09, 2009 8.239 8.418 7.914 8.167 11,600,424 -0.10(-1.26%)
Mar 06, 2009 8.322 8.492 8.058 8.271 13,833,409 -0.06(-0.76%)
Mar 05, 2009 8.321 8.488 8.309 8.334 18,090,372 -0.19(-2.28%)
Mar 04, 2009 8.266 8.682 8.144 8.529 15,316,177 +0.67(+8.52%)
Mar 02, 2009 7.954 8.284 7.805 7.859 18,423,930 -0.46(-5.54%)
Feb 27, 2009 8.275 8.551 8.244 8.321 16,300,587 -0.06(-0.76%)
Feb 26, 2009 8.691 8.720 8.321 8.384 13,233,250 -0.21(-2.42%)
Feb 25, 2009 8.497 8.773 8.352 8.592 13,582,636 -0.00(-0.05%)
Feb 24, 2009 8.592 8.628 8.321 8.596 15,349,385 +0.19(+2.20%)
Feb 23, 2009 9.040 9.040 8.384 8.411 11,242,028 -0.36(-4.12%)
Feb 20, 2009 8.895 9.003 8.687 8.773 18,889,320 -0.14(-1.52%)
Feb 19, 2009 9.239 9.239 8.863 8.909 11,971,534 -0.10(-1.15%)
Feb 18, 2009 9.013 9.121 8.795 9.013 13,757,571 +0.08(+0.91%)
Feb 17, 2009 8.990 9.189 8.058 8.931 15,775,805 -0.64(-6.71%)
Feb 13, 2009 9.754 9.926 9.460 9.573 30,482,840 +0.19(+1.97%)
Feb 12, 2009 9.130 9.505 8.628 9.388 31,541,780 +0.42(+4.69%)
Feb 11, 2009 9.017 9.040 8.755 8.967 18,463,498 +0.24(+2.69%)
Feb 10, 2009 9.130 9.221 8.732 8.732 20,530,186 -0.47(-5.11%)
Feb 09, 2009 9.089 9.316 9.035 9.202 7,991,618 +0.08(+0.89%)
Feb 06, 2009 8.904 9.157 8.800 9.121 13,236,112 +0.23(+2.59%)
Feb 05, 2009 8.592 8.972 8.434 8.890 20,906,440 +0.18(+2.08%)
Feb 04, 2009 8.823 9.044 8.664 8.710 12,557,675 -0.13(-1.48%)
Feb 03, 2009 8.610 8.863 8.316 8.841 10,752,519 +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.