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

Cognizant Technology Solutions (NQ: CTSH )

65.60 -0.08 (-0.12%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 1, 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 (%)
May 31, 2007 8.996 9.062 8.919 8.955 8,600,330 -0.04(-0.47%)
May 30, 2007 8.640 9.009 8.625 8.997 14,933,833 +0.28(+3.26%)
May 29, 2007 8.613 8.783 8.607 8.713 8,723,384 +0.08(+0.96%)
May 25, 2007 8.557 8.688 8.557 8.630 6,703,823 +0.09(+1.03%)
May 24, 2007 8.671 8.728 8.490 8.542 13,414,253 -0.14(-1.61%)
May 23, 2007 8.949 8.971 8.640 8.682 15,027,173 -0.29(-3.20%)
May 22, 2007 9.064 9.180 8.929 8.970 9,382,370 +0.03(+0.34%)
May 21, 2007 8.877 8.991 8.858 8.939 8,081,843 -0.05(-0.52%)
May 18, 2007 8.778 9.059 8.729 8.986 13,263,152 +0.23(+2.62%)
May 17, 2007 8.917 8.980 8.718 8.756 12,467,663 -0.10(-1.13%)
May 16, 2007 8.924 8.976 8.751 8.857 10,007,142 -0.07(-0.75%)
May 15, 2007 8.932 9.110 8.907 8.924 12,956,971 -0.04(-0.46%)
May 14, 2007 9.193 9.247 8.934 8.965 11,265,537 -0.23(-2.48%)
May 11, 2007 9.150 9.244 9.119 9.193 7,391,475 +0.06(+0.71%)
May 10, 2007 9.023 9.281 9.005 9.128 13,979,242 +0.04(+0.48%)
May 09, 2007 9.077 9.154 9.020 9.085 12,632,204 -0.07(-0.75%)
May 08, 2007 9.278 9.284 9.080 9.153 20,281,184 -0.12(-1.30%)
May 07, 2007 9.569 9.575 9.222 9.274 15,543,643 -0.29(-3.03%)
May 04, 2007 9.659 9.700 9.509 9.563 8,635,523 -0.03(-0.27%)
May 03, 2007 9.644 9.708 9.543 9.590 13,354,005 -0.03(-0.27%)
May 02, 2007 9.805 9.856 9.435 9.616 26,189,246 -0.47(-4.65%)
May 01, 2007 10.28 10.28 9.945 10.08 11,279,135 -0.11(-1.04%)
Apr 30, 2007 10.28 10.33 10.19 10.19 9,001,882 -0.14(-1.35%)
Apr 27, 2007 10.14 10.37 10.09 10.33 7,462,962 +0.17(+1.63%)
Apr 26, 2007 10.18 10.24 10.09 10.16 4,919,730 -0.05(-0.46%)
Apr 25, 2007 9.984 10.25 9.911 10.21 6,395,519 +0.23(+2.27%)
Apr 24, 2007 10.09 10.10 9.953 9.984 4,091,614 -0.08(-0.76%)
Apr 23, 2007 10.09 10.14 10.00 10.06 4,744,731 +0.01(+0.06%)
Apr 20, 2007 10.02 10.18 9.885 10.05 7,952,823 +0.20(+2.01%)
Apr 19, 2007 9.982 9.982 9.788 9.856 5,276,474 -0.16(-1.58%)
Apr 18, 2007 10.02 10.07 9.936 10.01 8,140,214 -0.07(-0.64%)
Apr 17, 2007 9.948 10.12 9.948 10.08 9,003,474 +0.07(+0.72%)
Apr 16, 2007 10.01 10.04 9.935 10.01 6,436,375 +0.05(+0.48%)
Apr 13, 2007 9.867 10.13 9.860 9.960 13,005,692 +0.21(+2.20%)
Apr 12, 2007 9.461 9.842 9.438 9.746 12,006,911 +0.26(+2.76%)
Apr 11, 2007 9.630 9.643 9.421 9.484 16,424,783 -0.28(-2.88%)
Apr 10, 2007 9.803 9.803 9.607 9.765 8,323,152 -0.04(-0.43%)
Apr 09, 2007 9.909 9.952 9.732 9.807 8,311,190 -0.08(-0.83%)
Apr 05, 2007 9.908 9.943 9.681 9.889 11,874,083 -0.11(-1.13%)
Apr 04, 2007 10.18 10.19 10.00 10.00 6,461,260 -0.13(-1.33%)
Apr 03, 2007 9.852 10.20 9.818 10.14 8,981,253 +0.35(+3.59%)
Apr 02, 2007 10.09 10.09 9.675 9.786 14,639,474 -0.28(-2.74%)
Mar 30, 2007 10.26 10.26 9.926 10.06 9,238,055 -0.16(-1.58%)
Mar 29, 2007 10.36 10.41 10.11 10.22 9,397,017 -0.08(-0.74%)
Mar 28, 2007 10.51 10.53 10.27 10.30 10,594,659 -0.29(-2.78%)
Mar 27, 2007 10.72 10.74 10.56 10.59 5,992,906 -0.19(-1.77%)
Mar 26, 2007 10.63 10.79 10.57 10.78 6,104,327 +0.19(+1.81%)
Mar 23, 2007 10.63 10.66 10.53 10.59 3,003,116 -0.01(-0.06%)
Mar 22, 2007 10.66 10.70 10.51 10.60 4,091,614 -0.00(-0.01%)
Mar 21, 2007 10.45 10.67 10.31 10.60 6,065,204 +0.19(+1.86%)
Mar 20, 2007 10.36 10.43 10.30 10.41 3,994,663 +0.08(+0.81%)
Mar 19, 2007 10.16 10.34 10.13 10.32 4,549,984 +0.20(+1.96%)
Mar 16, 2007 10.14 10.16 10.02 10.13 7,557,100 -0.01(-0.11%)
Mar 15, 2007 10.22 10.31 10.09 10.14 6,205,032 -0.10(-0.99%)
Mar 14, 2007 10.09 10.28 9.961 10.24 7,299,478 +0.13(+1.27%)
Mar 13, 2007 10.46 10.41 10.07 10.11 7,723,186 -0.35(-3.36%)
Mar 12, 2007 10.37 10.49 10.35 10.46 4,009,595 +0.03(+0.27%)
Mar 09, 2007 10.48 10.53 10.36 10.43 5,982,681 +0.06(+0.55%)
Mar 08, 2007 10.35 10.43 10.27 10.38 7,820,904 +0.15(+1.45%)
Mar 07, 2007 10.16 10.24 10.10 10.23 5,363,809 -0.01(-0.14%)
Mar 06, 2007 9.868 10.25 9.866 10.24 12,134,149 +0.50(+5.10%)
Mar 05, 2007 9.734 9.945 9.714 9.745 9,082,067 -0.16(-1.66%)
Mar 02, 2007 10.08 10.14 9.908 9.909 6,384,996 -0.28(-2.73%)
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.