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

Cognizant Technology Solutions (NQ: CTSH )

68.76 -1.57 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 0.8796 0.8980 0.8668 0.8742 7,646,444 +0.01(+0.85%)
Jul 30, 2003 0.8912 0.9108 0.8668 0.8668 13,031,029 -0.03(-2.86%)
Jul 29, 2003 0.8909 0.9303 0.8847 0.8923 19,443,010 +0.00(+0.35%)
Jul 28, 2003 0.8909 0.9048 0.8852 0.8892 11,353,358 +0.00(+0.26%)
Jul 25, 2003 0.8824 0.8963 0.8654 0.8869 14,239,058 -0.00(-0.51%)
Jul 24, 2003 0.9076 0.9303 0.8903 0.8915 20,143,508 +0.00(+0.00%)
Jul 23, 2003 0.8725 0.9045 0.8515 0.8915 15,609,215 +0.02(+2.25%)
Jul 22, 2003 0.8035 0.8722 0.7998 0.8719 35,352,692 +0.10(+13.69%)
Jul 21, 2003 0.7754 0.7802 0.7632 0.7669 6,536,221 -0.01(-1.82%)
Jul 18, 2003 0.7834 0.7865 0.7726 0.7811 3,117,437 -0.00(-0.61%)
Jul 17, 2003 0.7944 0.8115 0.7760 0.7859 7,331,000 -0.03(-3.18%)
Jul 16, 2003 0.8134 0.8364 0.8004 0.8117 5,921,192 -0.00(-0.17%)
Jul 15, 2003 0.8438 0.8679 0.8038 0.8132 16,123,794 -0.03(-3.14%)
Jul 14, 2003 0.8228 0.8395 0.8077 0.8395 9,243,052 +0.03(+4.04%)
Jul 11, 2003 0.8015 0.8120 0.7944 0.8069 7,605,031 +0.00(+0.39%)
Jul 10, 2003 0.7831 0.8325 0.7831 0.8038 15,641,816 +0.02(+2.64%)
Jul 09, 2003 0.7916 0.7916 0.7615 0.7831 13,490,097 -0.01(-1.39%)
Jul 08, 2003 0.7689 0.7959 0.7587 0.7942 9,243,933 +0.02(+2.53%)
Jul 07, 2003 0.7556 0.7777 0.7556 0.7746 11,895,252 +0.03(+3.41%)
Jul 03, 2003 0.7317 0.7615 0.7235 0.7490 7,957,483 +0.01(+1.73%)
Jul 02, 2003 0.7178 0.7436 0.7079 0.7363 14,610,013 +0.02(+3.51%)
Jul 01, 2003 0.6852 0.7158 0.6809 0.7113 9,055,371 +0.02(+2.79%)
Jun 30, 2003 0.7073 0.7158 0.6829 0.6920 21,524,238 -0.02(-2.40%)
Jun 27, 2003 0.7263 0.7490 0.7008 0.7090 13,775,583 -0.01(-0.83%)
Jun 26, 2003 0.6687 0.7164 0.6665 0.7150 17,742,430 +0.05(+8.11%)
Jun 25, 2003 0.6512 0.6716 0.6506 0.6614 12,217,746 +0.01(+1.79%)
Jun 24, 2003 0.6497 0.6551 0.6384 0.6497 8,788,389 -0.00(-0.22%)
Jun 23, 2003 0.6739 0.6741 0.6477 0.6512 6,426,079 -0.02(-3.33%)
Jun 20, 2003 0.6756 0.6846 0.6597 0.6736 5,376,654 -0.00(-0.38%)
Jun 19, 2003 0.6994 0.7056 0.6713 0.6761 7,974,225 -0.02(-3.40%)
Jun 18, 2003 0.6974 0.7093 0.6909 0.7000 8,583,967 -0.00(-0.48%)
Jun 17, 2003 0.7031 0.7051 0.6951 0.7034 7,512,512 +0.00(+0.16%)
Jun 16, 2003 0.6900 0.7051 0.6792 0.7022 11,627,389 +0.01(+2.06%)
Jun 13, 2003 0.6923 0.7034 0.6724 0.6880 13,054,819 -0.01(-0.94%)
Jun 12, 2003 0.6841 0.6983 0.6795 0.6946 15,256,763 +0.01(+1.45%)
Jun 11, 2003 0.6875 0.6895 0.6699 0.6846 21,911,936 +0.01(+0.92%)
Jun 10, 2003 0.6529 0.6931 0.6529 0.6784 24,786,182 +0.03(+3.91%)
Jun 09, 2003 0.6523 0.6659 0.6455 0.6529 10,846,444 +0.00(+0.09%)
Jun 06, 2003 0.6384 0.6585 0.6324 0.6523 18,034,964 +0.03(+4.74%)
Jun 05, 2003 0.6157 0.6321 0.6111 0.6228 12,057,380 -0.00(-0.09%)
Jun 04, 2003 0.5632 0.6242 0.5615 0.6233 31,192,876 +0.07(+11.75%)
Jun 03, 2003 0.5564 0.5638 0.5348 0.5578 18,230,576 -0.00(-0.66%)
Jun 02, 2003 0.5919 0.5944 0.5564 0.5615 19,310,840 -0.03(-4.63%)
May 30, 2003 0.5927 0.5950 0.5867 0.5887 7,943,385 -0.00(-0.48%)
May 29, 2003 0.5697 0.5924 0.5686 0.5916 6,975,904 +0.01(+0.87%)
May 28, 2003 0.5930 0.5981 0.5791 0.5865 6,752,097 -0.01(-1.05%)
May 27, 2003 0.5740 0.5930 0.5711 0.5927 5,342,290 +0.01(+1.95%)
May 23, 2003 0.5714 0.5833 0.5714 0.5814 9,669,519 +0.00(+0.00%)
May 22, 2003 0.5726 0.5819 0.5675 0.5814 7,215,572 +0.01(+1.09%)
May 21, 2003 0.5731 0.5771 0.5484 0.5751 8,624,499 +0.01(+0.90%)
May 20, 2003 0.5655 0.5754 0.5606 0.5700 11,483,765 +0.00(+0.19%)
May 19, 2003 0.5884 0.5912 0.5638 0.5689 11,755,153 -0.03(-4.51%)
May 16, 2003 0.5822 0.6058 0.5765 0.5958 19,392,786 +0.01(+0.91%)
May 15, 2003 0.5351 0.5904 0.5345 0.5904 27,918,598 +0.06(+10.52%)
May 14, 2003 0.5334 0.5368 0.5221 0.5343 7,819,146 +0.01(+2.17%)
May 13, 2003 0.5249 0.5331 0.5161 0.5229 15,079,656 +0.01(+1.49%)
May 12, 2003 0.5218 0.5221 0.5127 0.5152 7,009,387 -0.01(-1.46%)
May 09, 2003 0.5178 0.5294 0.5121 0.5229 6,260,224 +0.01(+1.60%)
May 08, 2003 0.5274 0.5292 0.5107 0.5147 10,931,296 -0.01(-2.73%)
May 07, 2003 0.5238 0.5334 0.5164 0.5292 12,152,542 +0.00(+0.21%)
May 06, 2003 0.5306 0.5343 0.5192 0.5280 14,945,724 -0.00(-0.32%)
May 05, 2003 0.5269 0.5362 0.5135 0.5297 13,621,386 +0.01(+2.02%)
May 02, 2003 0.5008 0.5198 0.4965 0.5192 19,910,890 +0.02(+4.63%)
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.