Cognizant Technology Solutions (NQ: CTSH )

75.15 -0.05 (-0.07%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.78 34.87 34.21 34.76 4,625,459 +0.16(+0.47%)
Feb 25, 2011 34.01 34.64 33.92 34.60 4,131,427 +0.71(+2.11%)
Feb 24, 2011 33.43 33.96 33.34 33.88 6,411,254 +0.46(+1.38%)
Feb 23, 2011 33.93 34.02 33.12 33.42 7,212,568 -0.74(-2.17%)
Feb 22, 2011 34.67 34.84 34.12 34.16 5,933,468 -0.99(-2.80%)
Feb 18, 2011 34.78 35.15 34.54 35.15 5,829,766 +0.38(+1.11%)
Feb 17, 2011 34.36 34.94 34.35 34.77 3,019,155 +0.11(+0.31%)
Feb 16, 2011 34.66 34.77 34.38 34.66 3,706,212 +0.06(+0.18%)
Feb 15, 2011 34.39 34.77 34.32 34.59 4,449,208 +0.05(+0.16%)
Feb 14, 2011 34.07 34.55 34.06 34.54 3,524,785 +0.40(+1.17%)
Feb 11, 2011 33.96 34.16 33.62 34.14 3,523,268 +0.07(+0.20%)
Feb 10, 2011 33.35 34.09 33.28 34.07 4,346,596 +0.51(+1.52%)
Feb 09, 2011 34.46 34.56 33.47 33.56 6,047,318 -1.14(-3.27%)
Feb 08, 2011 33.95 34.86 33.44 34.70 6,716,343 +0.91(+2.69%)
Feb 07, 2011 33.47 34.57 33.30 33.79 9,136,187 -0.32(-0.93%)
Feb 04, 2011 33.96 34.19 33.47 34.11 7,537,305 +0.24(+0.72%)
Feb 03, 2011 34.37 34.59 33.80 33.86 6,642,269 -0.58(-1.68%)
Feb 02, 2011 33.94 34.44 33.91 34.44 5,640,459 +0.37(+1.08%)
Feb 01, 2011 33.17 34.14 33.15 34.07 6,426,882 +1.09(+3.29%)
Jan 31, 2011 32.54 33.30 32.44 32.99 4,360,108 +0.60(+1.84%)
Jan 28, 2011 33.16 33.21 31.95 32.39 4,924,230 -0.70(-2.10%)
Jan 27, 2011 33.12 33.22 33.01 33.09 3,826,296 -0.02(-0.07%)
Jan 26, 2011 33.12 33.31 32.95 33.11 6,717,907 -0.06(-0.18%)
Jan 25, 2011 33.35 33.37 32.82 33.17 3,251,882 -0.42(-1.24%)
Jan 24, 2011 33.07 33.73 33.07 33.59 4,439,723 +0.55(+1.67%)
Jan 21, 2011 33.43 33.71 32.96 33.03 5,100,399 -0.25(-0.76%)
Jan 20, 2011 33.51 33.77 33.12 33.29 4,632,844 -0.43(-1.26%)
Jan 19, 2011 34.14 34.14 33.36 33.71 4,750,129 -0.43(-1.27%)
Jan 18, 2011 34.06 34.57 34.04 34.15 5,224,775 +0.23(+0.67%)
Jan 14, 2011 33.69 33.97 33.62 33.92 5,273,575 +0.19(+0.56%)
Jan 13, 2011 33.81 34.07 33.26 33.73 7,128,401 -0.29(-0.86%)
Jan 12, 2011 34.46 34.50 33.92 34.02 4,367,723 -0.12(-0.36%)
Jan 11, 2011 34.14 34.23 33.95 34.15 4,261,001 +0.08(+0.23%)
Jan 10, 2011 33.96 34.21 33.74 34.07 4,063,096 +0.11(+0.33%)
Jan 07, 2011 33.91 34.15 33.63 33.96 4,748,742 -0.19(-0.56%)
Jan 06, 2011 34.48 34.53 33.96 34.15 4,876,290 -0.31(-0.89%)
Jan 05, 2011 33.40 34.46 33.40 34.45 5,126,269 +0.92(+2.74%)
Jan 04, 2011 34.20 34.20 33.27 33.54 6,702,861 -0.54(-1.59%)
Jan 03, 2011 33.53 34.30 33.52 34.08 6,422,609 +0.94(+2.82%)
Dec 31, 2010 33.35 33.45 33.10 33.14 2,868,212 -0.25(-0.74%)
Dec 30, 2010 33.52 33.82 33.35 33.39 2,689,215 -0.14(-0.43%)
Dec 29, 2010 33.06 33.69 33.02 33.54 3,130,407 +0.46(+1.38%)
Dec 28, 2010 33.03 33.22 32.95 33.08 2,135,844 +0.03(+0.08%)
Dec 27, 2010 32.89 33.22 32.61 33.05 1,530,552 +0.12(+0.36%)
Dec 23, 2010 32.83 32.97 32.76 32.93 2,024,475 +0.00(+0.01%)
Dec 22, 2010 33.05 33.09 32.87 32.93 2,771,261 -0.01(-0.04%)
Dec 21, 2010 32.89 33.01 32.66 32.94 3,816,770 +0.25(+0.76%)
Dec 20, 2010 33.08 33.15 32.48 32.69 5,792,464 -0.05(-0.14%)
Dec 17, 2010 32.12 32.85 31.99 32.74 12,930,426 +0.90(+2.83%)
Dec 16, 2010 31.32 31.91 31.22 31.84 5,099,461 +0.53(+1.69%)
Dec 15, 2010 31.50 31.65 31.18 31.31 5,444,866 -0.20(-0.63%)
Dec 14, 2010 31.79 31.91 31.41 31.51 4,616,215 -0.27(-0.85%)
Dec 13, 2010 32.02 32.11 31.66 31.78 4,215,928 -0.01(-0.04%)
Dec 10, 2010 31.94 31.99 31.65 31.79 3,619,502 -0.13(-0.40%)
Dec 09, 2010 31.70 31.99 31.68 31.92 3,655,733 +0.31(+0.97%)
Dec 08, 2010 31.41 31.65 31.32 31.61 2,894,967 +0.33(+1.06%)
Dec 07, 2010 31.98 32.11 31.20 31.28 4,434,664 -0.28(-0.89%)
Dec 06, 2010 31.75 32.24 31.46 31.56 6,668,890 +0.22(+0.71%)
Dec 03, 2010 31.25 31.52 31.09 31.34 5,344,518 -0.00(-0.01%)
Dec 02, 2010 30.30 31.50 30.21 31.35 8,182,291 +1.10(+3.63%)
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.