Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 14.51 14.58 13.76 13.77 10,263,452 -0.98(-6.64%)
Feb 28, 2008 14.74 15.02 14.69 14.75 4,165,861 -0.19(-1.25%)
Feb 27, 2008 14.80 15.16 14.63 14.94 6,466,838 +0.03(+0.21%)
Feb 26, 2008 14.63 14.98 14.40 14.91 5,565,646 +0.27(+1.87%)
Feb 25, 2008 14.81 14.81 14.31 14.63 6,944,580 -0.02(-0.16%)
Feb 22, 2008 14.82 14.86 14.29 14.66 9,318,435 -0.05(-0.34%)
Feb 21, 2008 15.12 15.20 14.65 14.71 5,618,810 -0.36(-2.36%)
Feb 20, 2008 14.66 15.15 14.52 15.06 8,443,055 +0.21(+1.44%)
Feb 19, 2008 15.24 15.25 14.73 14.85 7,395,816 +0.00(+0.03%)
Feb 18, 2008 14.87 14.89 14.59 14.84 6,162,658 +0.00(+0.00%)
Feb 15, 2008 14.87 14.89 14.59 14.84 6,162,658 -0.07(-0.46%)
Feb 14, 2008 15.20 15.32 14.84 14.91 7,238,999 -0.39(-2.53%)
Feb 13, 2008 15.29 15.49 14.92 15.30 14,378,957 +0.08(+0.54%)
Feb 12, 2008 14.80 15.27 14.72 15.22 14,196,091 +0.58(+3.99%)
Feb 11, 2008 14.59 14.82 14.31 14.63 9,684,376 +0.12(+0.82%)
Feb 08, 2008 14.51 15.01 14.13 14.52 42,261,904 +2.08(+16.72%)
Feb 07, 2008 12.38 12.58 11.88 12.44 21,155,754 -0.01(-0.07%)
Feb 06, 2008 13.20 13.31 12.39 12.45 13,774,115 -0.59(-4.54%)
Feb 05, 2008 13.17 13.31 12.93 13.04 10,723,508 -0.48(-3.57%)
Feb 04, 2008 13.57 13.63 13.27 13.52 10,697,680 -0.08(-0.60%)
Feb 01, 2008 12.81 13.79 12.73 13.60 14,843,121 +0.88(+6.95%)
Jan 31, 2008 12.57 12.91 12.27 12.72 11,232,800 -0.13(-1.03%)
Jan 30, 2008 12.75 13.13 12.56 12.85 8,601,991 -0.01(-0.07%)
Jan 29, 2008 12.60 12.91 12.52 12.86 7,364,224 +0.30(+2.40%)
Jan 28, 2008 12.35 12.60 12.20 12.56 6,945,523 +0.31(+2.53%)
Jan 25, 2008 12.48 12.87 12.15 12.25 8,674,100 +0.03(+0.22%)
Jan 24, 2008 12.05 12.48 11.87 12.22 9,632,988 -0.09(-0.70%)
Jan 23, 2008 11.07 12.41 10.97 12.31 14,371,879 +0.75(+6.51%)
Jan 22, 2008 11.31 11.80 10.65 11.56 14,335,924 -0.30(-2.50%)
Jan 21, 2008 12.32 12.68 11.84 11.85 18,711,364 +0.00(+0.00%)
Jan 18, 2008 12.32 12.68 11.84 11.85 18,711,364 -0.49(-3.99%)
Jan 17, 2008 12.07 12.70 11.78 12.35 22,991,750 +0.40(+3.36%)
Jan 16, 2008 12.08 12.28 11.77 11.94 16,603,883 -0.21(-1.76%)
Jan 15, 2008 12.66 12.92 12.04 12.16 14,231,216 -0.77(-5.93%)
Jan 14, 2008 12.60 13.02 12.60 12.93 12,093,960 +0.57(+4.57%)
Jan 11, 2008 13.38 13.39 12.34 12.36 26,665,616 -1.31(-9.57%)
Jan 10, 2008 14.18 14.21 13.45 13.67 13,772,395 -0.48(-3.42%)
Jan 09, 2008 13.86 14.16 13.63 14.15 10,328,807 +0.20(+1.41%)
Jan 08, 2008 14.32 14.55 13.95 13.96 8,876,729 -0.28(-1.95%)
Jan 07, 2008 14.17 14.62 14.04 14.23 9,950,399 +0.10(+0.71%)
Jan 04, 2008 14.63 14.82 14.09 14.13 7,367,889 -0.80(-5.34%)
Jan 03, 2008 14.81 15.18 14.75 14.93 6,976,909 +0.24(+1.61%)
Jan 02, 2008 15.42 15.50 14.60 14.69 11,112,953 -0.78(-5.04%)
Jan 01, 2008 15.82 15.91 15.43 15.47 5,374,032 +0.00(+0.00%)
Dec 31, 2007 15.82 15.91 15.43 15.47 5,334,891 -0.45(-2.81%)
Dec 28, 2007 16.00 16.02 15.67 15.92 3,989,128 +0.21(+1.33%)
Dec 27, 2007 16.13 16.18 15.70 15.71 4,348,263 -0.59(-3.61%)
Dec 26, 2007 16.30 16.34 16.05 16.30 3,063,861 +0.00(+0.00%)
Dec 24, 2007 16.32 16.54 16.06 16.30 2,154,913 -0.04(-0.22%)
Dec 21, 2007 16.16 16.35 16.02 16.34 9,895,278 +0.33(+2.05%)
Dec 20, 2007 15.61 16.03 15.49 16.01 12,357,055 +0.81(+5.34%)
Dec 19, 2007 15.26 15.31 14.94 15.20 8,453,933 +0.00(+0.00%)
Dec 18, 2007 14.89 15.27 14.72 15.20 5,408,754 +0.41(+2.74%)
Dec 17, 2007 14.68 15.04 14.68 14.79 7,142,703 -0.13(-0.86%)
Dec 14, 2007 14.98 15.23 14.79 14.92 4,778,530 -0.37(-2.44%)
Dec 13, 2007 15.08 15.43 15.05 15.29 6,759,623 -0.11(-0.74%)
Dec 12, 2007 15.91 16.15 15.09 15.41 10,453,751 -0.06(-0.41%)
Dec 11, 2007 15.90 16.27 15.44 15.47 11,396,020 -0.22(-1.40%)
Dec 10, 2007 15.38 15.77 15.29 15.69 9,158,030 +0.48(+3.15%)
Dec 07, 2007 14.84 15.36 14.75 15.21 11,887,260 +0.73(+5.04%)
Dec 06, 2007 14.40 14.54 14.13 14.48 7,131,265 -0.01(-0.06%)
Dec 05, 2007 14.17 14.58 14.14 14.49 6,164,608 +0.37(+2.65%)
Dec 04, 2007 14.01 14.44 13.95 14.11 5,624,182 -0.25(-1.75%)
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.