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 28, 2007 10.01 10.35 9.832 10.28 11,276,993 +0.20(+2.01%)
Feb 27, 2007 10.55 10.60 10.03 10.08 14,652,157 -0.64(-5.97%)
Feb 26, 2007 10.82 10.83 10.66 10.72 3,837,727 -0.06(-0.59%)
Feb 23, 2007 10.74 10.82 10.66 10.78 5,462,715 +0.02(+0.22%)
Feb 22, 2007 10.77 10.89 10.57 10.76 6,675,128 -0.02(-0.21%)
Feb 21, 2007 10.74 10.78 10.69 10.78 4,108,821 +0.00(+0.00%)
Feb 20, 2007 10.64 10.78 10.55 10.78 5,665,133 +0.10(+0.96%)
Feb 16, 2007 10.78 10.78 10.68 10.68 3,954,062 -0.09(-0.85%)
Feb 15, 2007 10.71 10.78 10.68 10.77 5,593,636 +0.02(+0.17%)
Feb 14, 2007 10.54 10.76 10.52 10.75 7,520,760 +0.21(+1.99%)
Feb 13, 2007 10.60 10.60 10.50 10.54 5,897,983 +0.00(+0.03%)
Feb 12, 2007 10.37 10.57 10.37 10.54 6,422,493 +0.01(+0.11%)
Feb 09, 2007 10.67 10.75 10.47 10.53 6,362,933 -0.19(-1.74%)
Feb 08, 2007 10.76 10.81 10.69 10.71 8,671,165 -0.10(-0.94%)
Feb 07, 2007 10.61 10.82 10.59 10.81 8,074,469 +0.25(+2.38%)
Feb 06, 2007 10.61 10.71 10.42 10.56 8,827,574 -0.03(-0.30%)
Feb 05, 2007 10.23 10.65 10.14 10.59 22,932,672 +0.81(+8.30%)
Feb 02, 2007 9.745 9.848 9.697 9.783 8,887,003 +0.07(+0.74%)
Feb 01, 2007 9.732 9.750 9.650 9.711 5,662,620 -0.01(-0.11%)
Jan 31, 2007 9.701 9.730 9.605 9.721 6,895,954 +0.02(+0.22%)
Jan 30, 2007 9.585 9.713 9.568 9.699 7,220,331 +0.13(+1.32%)
Jan 29, 2007 9.445 9.682 9.409 9.573 5,274,795 +0.10(+1.05%)
Jan 26, 2007 9.531 9.564 9.395 9.474 3,404,055 -0.02(-0.24%)
Jan 25, 2007 9.544 9.563 9.448 9.497 6,024,351 -0.12(-1.20%)
Jan 24, 2007 9.453 9.622 9.362 9.612 5,375,000 +0.20(+2.08%)
Jan 23, 2007 9.301 9.459 9.301 9.416 5,026,890 +0.11(+1.21%)
Jan 22, 2007 9.305 9.344 9.198 9.303 5,564,065 -0.00(-0.05%)
Jan 19, 2007 9.197 9.318 9.118 9.307 5,769,361 +0.05(+0.58%)
Jan 18, 2007 9.392 9.420 9.216 9.254 5,191,037 -0.12(-1.24%)
Jan 17, 2007 9.337 9.394 9.289 9.370 6,125,872 +0.03(+0.35%)
Jan 16, 2007 9.336 9.387 9.306 9.337 6,573,300 +0.05(+0.59%)
Jan 12, 2007 9.228 9.326 9.141 9.282 5,198,525 +0.06(+0.65%)
Jan 11, 2007 8.997 9.231 8.948 9.222 7,287,002 +0.28(+3.12%)
Jan 10, 2007 8.879 8.976 8.808 8.943 6,566,702 -0.01(-0.08%)
Jan 09, 2007 8.970 8.985 8.837 8.949 5,164,163 +0.02(+0.27%)
Jan 08, 2007 8.793 8.995 8.757 8.926 6,083,003 +0.14(+1.56%)
Jan 05, 2007 8.887 8.928 8.639 8.789 6,730,780 -0.12(-1.34%)
Jan 04, 2007 8.818 8.951 8.782 8.908 6,262,671 +0.05(+0.51%)
Jan 03, 2007 8.857 9.036 8.634 8.863 10,601,939 +0.07(+0.78%)
Dec 29, 2006 8.854 8.890 8.753 8.794 3,212,679 -0.08(-0.91%)
Dec 28, 2006 8.822 8.912 8.725 8.875 3,831,309 +0.02(+0.22%)
Dec 27, 2006 8.761 8.896 8.757 8.856 4,014,929 +0.17(+1.98%)
Dec 26, 2006 8.688 8.776 8.610 8.684 4,185,293 +0.01(+0.17%)
Dec 22, 2006 8.799 8.850 8.579 8.669 6,563,851 -0.16(-1.79%)
Dec 21, 2006 8.890 8.986 8.780 8.828 4,176,054 -0.07(-0.74%)
Dec 20, 2006 8.992 8.993 8.859 8.894 3,895,410 -0.09(-0.95%)
Dec 19, 2006 9.001 9.020 8.829 8.979 6,402,068 -0.03(-0.34%)
Dec 18, 2006 9.024 9.189 8.931 9.010 6,740,742 -0.16(-1.73%)
Dec 15, 2006 9.266 9.266 9.147 9.168 8,046,933 -0.03(-0.27%)
Dec 14, 2006 9.134 9.257 9.131 9.193 5,520,047 +0.08(+0.86%)
Dec 13, 2006 9.115 9.189 9.075 9.115 4,575,399 +0.06(+0.69%)
Dec 12, 2006 9.047 9.115 8.961 9.052 7,149,391 -0.03(-0.29%)
Dec 11, 2006 9.166 9.232 9.071 9.078 5,379,286 -0.12(-1.26%)
Dec 08, 2006 9.120 9.280 9.034 9.195 5,201,096 +0.04(+0.49%)
Dec 07, 2006 9.319 9.319 9.098 9.150 4,594,376 -0.10(-1.12%)
Dec 06, 2006 9.273 9.302 9.155 9.254 3,880,156 -0.02(-0.21%)
Dec 05, 2006 9.351 9.389 9.232 9.273 5,122,370 -0.10(-1.03%)
Dec 04, 2006 9.232 9.402 9.232 9.370 5,303,876 +0.20(+2.23%)
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.