Cognizant Technology Solutions (NQ: CTSH )

75.63 +0.28 (+0.37%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 53.58 53.81 52.25 52.79 4,886,520 -1.23(-2.28%)
Apr 28, 2016 54.35 54.71 53.88 54.02 3,438,787 -0.77(-1.40%)
Apr 27, 2016 54.71 55.39 54.36 54.78 2,116,172 -0.05(-0.08%)
Apr 26, 2016 54.50 55.12 54.41 54.83 2,289,957 +0.38(+0.70%)
Apr 25, 2016 54.34 54.54 53.98 54.45 2,308,321 -0.21(-0.38%)
Apr 22, 2016 54.24 54.82 53.98 54.66 3,644,018 +0.35(+0.65%)
Apr 21, 2016 54.15 54.64 54.00 54.31 2,815,699 -0.04(-0.07%)
Apr 20, 2016 54.25 54.61 53.65 54.34 2,620,057 +0.22(+0.40%)
Apr 19, 2016 54.83 54.83 53.58 54.12 2,994,989 -0.48(-0.88%)
Apr 18, 2016 54.22 54.72 53.46 54.60 3,949,903 +0.28(+0.52%)
Apr 15, 2016 55.03 55.13 54.22 54.32 5,826,528 -0.26(-0.48%)
Apr 14, 2016 54.67 54.95 54.31 54.59 2,997,668 -0.08(-0.15%)
Apr 13, 2016 54.32 54.93 53.75 54.67 7,376,206 +0.90(+1.66%)
Apr 12, 2016 55.02 55.02 53.30 53.77 6,974,902 -0.47(-0.87%)
Apr 11, 2016 54.86 55.27 54.22 54.24 3,732,042 -0.16(-0.30%)
Apr 08, 2016 54.71 54.98 54.19 54.41 2,805,045 +0.15(+0.28%)
Apr 07, 2016 55.17 55.37 54.16 54.25 5,002,970 -1.42(-2.55%)
Apr 06, 2016 55.26 55.75 55.07 55.67 2,455,033 +0.34(+0.62%)
Apr 05, 2016 55.48 55.67 55.07 55.33 2,821,312 -0.52(-0.94%)
Apr 04, 2016 57.08 57.10 55.72 55.85 4,263,840 -1.23(-2.15%)
Apr 01, 2016 56.36 57.15 56.26 57.08 2,682,393 +0.38(+0.67%)
Mar 31, 2016 56.38 56.99 56.10 56.70 3,893,376 +0.23(+0.40%)
Mar 30, 2016 56.19 56.84 55.88 56.48 6,002,026 +0.75(+1.35%)
Mar 29, 2016 54.42 55.88 54.42 55.73 5,188,922 +1.30(+2.39%)
Mar 28, 2016 54.49 54.92 54.19 54.42 3,597,348 -0.13(-0.23%)
Mar 24, 2016 53.24 54.55 54.55 54.55 5,634,159 +1.14(+2.13%)
Mar 23, 2016 53.05 53.60 52.66 53.41 5,409,220 +0.19(+0.36%)
Mar 22, 2016 53.61 53.93 53.18 53.22 5,335,756 -0.61(-1.13%)
Mar 21, 2016 53.64 54.01 53.11 53.83 3,927,927 +0.24(+0.46%)
Mar 18, 2016 52.64 53.65 52.39 53.58 5,752,732 +0.47(+0.89%)
Mar 17, 2016 52.97 53.35 52.66 53.11 3,977,096 -0.16(-0.31%)
Mar 16, 2016 52.18 53.33 51.82 53.27 4,245,684 +0.80(+1.52%)
Mar 15, 2016 52.18 52.66 52.14 52.48 3,841,425 -0.08(-0.15%)
Mar 14, 2016 51.14 52.65 51.05 52.56 6,006,624 +1.04(+2.02%)
Mar 11, 2016 50.81 51.62 50.30 51.52 5,320,066 +1.40(+2.80%)
Mar 10, 2016 51.00 51.53 49.42 50.12 5,691,292 -0.57(-1.12%)
Mar 09, 2016 50.82 50.86 50.34 50.69 3,630,519 +0.11(+0.21%)
Mar 08, 2016 51.01 51.18 50.44 50.58 3,911,463 -0.97(-1.88%)
Mar 07, 2016 51.77 51.81 51.06 51.55 4,534,495 -0.67(-1.28%)
Mar 04, 2016 52.76 52.81 51.93 52.22 3,993,547 -0.05(-0.10%)
Mar 03, 2016 52.41 52.45 51.32 52.27 4,119,477 +0.11(+0.21%)
Mar 02, 2016 52.66 52.68 51.76 52.16 4,545,579 -0.48(-0.91%)
Mar 01, 2016 52.33 52.83 51.93 52.64 6,128,973 +1.11(+2.16%)
Feb 29, 2016 51.66 52.00 51.24 51.53 5,176,475 -0.05(-0.11%)
Feb 26, 2016 52.02 52.27 51.43 51.58 3,757,931 -0.18(-0.35%)
Feb 25, 2016 51.15 51.77 50.25 51.76 3,313,779 +0.95(+1.87%)
Feb 24, 2016 49.90 50.94 49.31 50.81 3,391,385 +0.39(+0.77%)
Feb 23, 2016 51.11 51.32 50.37 50.43 3,747,219 -0.79(-1.54%)
Feb 22, 2016 51.29 51.92 50.95 51.21 3,756,779 +0.66(+1.31%)
Feb 19, 2016 50.11 50.67 49.80 50.55 5,248,450 -0.10(-0.20%)
Feb 18, 2016 51.57 51.79 50.53 50.65 5,156,413 -0.54(-1.06%)
Feb 17, 2016 50.15 51.43 49.77 51.19 6,912,788 +1.45(+2.91%)
Feb 16, 2016 48.95 49.93 48.85 49.75 5,754,176 +1.03(+2.12%)
Feb 12, 2016 48.23 48.72 48.72 48.72 4,661,627 +1.59(+3.38%)
Feb 11, 2016 47.22 47.80 46.42 47.13 6,222,588 -1.09(-2.27%)
Feb 10, 2016 48.47 49.10 47.88 48.22 6,943,407 +0.90(+1.89%)
Feb 09, 2016 48.17 48.86 46.32 47.32 9,116,507 -1.56(-3.18%)
Feb 08, 2016 49.72 50.14 47.97 48.88 13,555,778 -4.06(-7.67%)
Feb 05, 2016 53.54 53.97 52.41 52.94 8,284,958 -0.98(-1.81%)
Feb 04, 2016 54.34 54.50 53.34 53.92 6,095,884 -1.03(-1.88%)
Feb 03, 2016 54.83 55.18 53.82 54.95 3,959,092 +0.58(+1.07%)
Feb 02, 2016 55.20 55.74 54.06 54.36 6,140,330 -2.00(-3.55%)
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.