Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

66.94 +0.18 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.7076 0.7095 0.6841 0.6860 10,954,857 -0.02(-2.86%)
Dec 30, 2002 0.7105 0.7134 0.6889 0.7063 7,214,623 -0.00(-0.44%)
Dec 27, 2002 0.7138 0.7140 0.7074 0.7094 5,953,841 -0.01(-0.80%)
Dec 26, 2002 0.7049 0.7178 0.7029 0.7151 6,496,056 +0.01(+1.54%)
Dec 24, 2002 0.7193 0.7267 0.6981 0.7043 5,511,646 -0.01(-2.00%)
Dec 23, 2002 0.6839 0.7186 0.6839 0.7186 12,557,814 +0.02(+2.66%)
Dec 20, 2002 0.6839 0.7035 0.6839 0.7000 10,504,766 +0.01(+1.73%)
Dec 19, 2002 0.6829 0.6881 0.6822 0.6881 8,022,682 +0.00(+0.64%)
Dec 18, 2002 0.6842 0.6876 0.6792 0.6838 8,959,715 +0.00(+0.08%)
Dec 17, 2002 0.6838 0.6890 0.6806 0.6832 7,025,111 -0.00(-0.10%)
Dec 16, 2002 0.6721 0.6839 0.6710 0.6839 7,435,721 +0.01(+1.74%)
Dec 13, 2002 0.6704 0.6753 0.6633 0.6722 6,956,676 -0.00(-0.14%)
Dec 12, 2002 0.6676 0.6791 0.6658 0.6731 4,800,975 +0.01(+1.24%)
Dec 11, 2002 0.6625 0.6686 0.6586 0.6649 8,091,117 -0.00(-0.38%)
Dec 10, 2002 0.6503 0.6703 0.6503 0.6674 9,349,268 +0.02(+2.88%)
Dec 09, 2002 0.6816 0.6817 0.6487 0.6487 12,157,733 -0.03(-4.76%)
Dec 06, 2002 0.6672 0.6843 0.6607 0.6811 8,583,323 +0.01(+1.59%)
Dec 05, 2002 0.6924 0.6934 0.6689 0.6705 8,601,748 -0.01(-1.97%)
Dec 04, 2002 0.6776 0.6886 0.6744 0.6840 10,762,713 -0.00(-0.06%)
Dec 03, 2002 0.6933 0.6933 0.6758 0.6843 9,949,390 -0.01(-1.37%)
Dec 02, 2002 0.6897 0.6979 0.6822 0.6938 7,030,375 +0.02(+2.33%)
Nov 29, 2002 0.6862 0.6994 0.6749 0.6781 4,032,398 -0.01(-1.05%)
Nov 27, 2002 0.6735 0.6925 0.6731 0.6853 11,257,550 +0.02(+3.37%)
Nov 26, 2002 0.6943 0.6969 0.6602 0.6630 9,596,686 -0.03(-4.34%)
Nov 25, 2002 0.6893 0.7103 0.6865 0.6931 11,994,542 +0.00(+0.22%)
Nov 22, 2002 0.6773 0.6930 0.6654 0.6916 10,791,666 +0.02(+2.91%)
Nov 21, 2002 0.6372 0.6787 0.6342 0.6720 29,742,884 +0.04(+6.07%)
Nov 20, 2002 0.6236 0.6361 0.6216 0.6335 8,428,028 +0.01(+1.60%)
Nov 19, 2002 0.6302 0.6388 0.6213 0.6235 9,257,144 -0.01(-1.14%)
Nov 18, 2002 0.6495 0.6562 0.6255 0.6308 26,229,012 -0.02(-2.81%)
Nov 15, 2002 0.6535 0.6648 0.6302 0.6490 45,040,728 -0.04(-5.12%)
Nov 14, 2002 0.6678 0.6851 0.6669 0.6841 11,207,540 +0.02(+3.79%)
Nov 13, 2002 0.6563 0.6691 0.6482 0.6591 8,678,079 +0.00(+0.33%)
Nov 12, 2002 0.6440 0.6647 0.6355 0.6569 13,518,536 +0.02(+3.19%)
Nov 11, 2002 0.6649 0.6649 0.6341 0.6366 11,960,325 -0.03(-4.26%)
Nov 08, 2002 0.6724 0.6808 0.6554 0.6649 18,559,034 -0.03(-3.78%)
Nov 07, 2002 0.6919 0.7005 0.6793 0.6910 11,665,528 -0.01(-1.62%)
Nov 06, 2002 0.6697 0.7028 0.6616 0.7024 16,603,373 +0.03(+5.19%)
Nov 05, 2002 0.6683 0.6709 0.6541 0.6677 9,096,585 +0.00(+0.29%)
Nov 04, 2002 0.6558 0.6815 0.6485 0.6658 19,559,236 +0.02(+3.39%)
Nov 01, 2002 0.6292 0.6455 0.6079 0.6440 15,487,357 +0.02(+2.46%)
Oct 31, 2002 0.6452 0.6473 0.6285 0.6285 19,190,740 -0.00(-0.69%)
Oct 30, 2002 0.6354 0.6559 0.6302 0.6329 16,598,109 -0.00(-0.63%)
Oct 29, 2002 0.6374 0.6424 0.6259 0.6368 9,504,563 -0.00(-0.06%)
Oct 28, 2002 0.6625 0.6649 0.6375 0.6372 16,819,206 -0.02(-3.59%)
Oct 25, 2002 0.6485 0.6689 0.6414 0.6610 18,123,498 +0.01(+1.19%)
Oct 24, 2002 0.6519 0.6648 0.6406 0.6532 25,845,172 +0.01(+0.84%)
Oct 23, 2002 0.6303 0.6505 0.6255 0.6478 12,528,545 +0.01(+1.91%)
Oct 22, 2002 0.6250 0.6459 0.6131 0.6356 19,319,714 +0.01(+1.40%)
Oct 21, 2002 0.6129 0.6316 0.6018 0.6269 21,146,402 +0.02(+2.52%)
Oct 18, 2002 0.6113 0.6255 0.5989 0.6115 20,380,456 -0.00(-0.59%)
Oct 17, 2002 0.6341 0.6341 0.5960 0.6151 25,502,628 +0.02(+2.60%)
Oct 16, 2002 0.5851 0.6098 0.5667 0.5995 32,259,186 +0.00(+0.75%)
Oct 15, 2002 0.5666 0.5984 0.5656 0.5951 19,443,424 +0.03(+6.19%)
Oct 14, 2002 0.5548 0.5623 0.5470 0.5604 12,289,339 +0.01(+0.94%)
Oct 11, 2002 0.5552 0.5615 0.5409 0.5552 28,979,572 +0.01(+2.01%)
Oct 10, 2002 0.5034 0.5505 0.5028 0.5442 35,573,016 +0.04(+8.22%)
Oct 09, 2002 0.4670 0.5055 0.4666 0.5029 49,436,360 +0.03(+6.41%)
Oct 08, 2002 0.4697 0.4742 0.4590 0.4726 34,838,656 +0.02(+3.67%)
Oct 07, 2002 0.4750 0.4872 0.4492 0.4559 53,476,652 -0.04(-7.26%)
Oct 04, 2002 0.5272 0.5329 0.4879 0.4916 35,451,440 -0.03(-5.98%)
Oct 03, 2002 0.5233 0.5286 0.5139 0.5229 12,998,799 -0.00(-0.42%)
Oct 02, 2002 0.5281 0.5379 0.5122 0.5251 18,279,950 +0.00(+0.07%)
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.