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

Cognizant Technology Solutions (NQ: CTSH )

67.44 +0.31 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 27, 2009 8.343 8.621 8.311 8.389 16,168,340 -0.06(-0.76%)
Feb 26, 2009 8.763 8.791 8.389 8.453 13,125,889 -0.21(-2.42%)
Feb 25, 2009 8.566 8.845 8.421 8.662 13,472,439 -0.00(-0.05%)
Feb 24, 2009 8.662 8.699 8.389 8.667 15,224,855 +0.19(+2.20%)
Feb 23, 2009 9.114 9.114 8.453 8.480 11,150,821 -0.36(-4.12%)
Feb 20, 2009 8.968 9.077 8.758 8.845 18,736,070 -0.14(-1.52%)
Feb 19, 2009 9.314 9.314 8.936 8.981 11,874,408 -0.10(-1.15%)
Feb 18, 2009 9.086 9.196 8.867 9.086 13,645,955 +0.08(+0.91%)
Feb 17, 2009 9.063 9.264 8.124 9.004 15,647,815 -0.65(-6.71%)
Feb 13, 2009 9.834 10.01 9.538 9.652 30,235,532 +0.19(+1.97%)
Feb 12, 2009 9.205 9.583 8.699 9.465 31,285,882 +0.42(+4.69%)
Feb 11, 2009 9.091 9.114 8.826 9.041 18,313,704 +0.24(+2.69%)
Feb 10, 2009 9.205 9.296 8.804 8.804 20,363,624 -0.47(-5.11%)
Feb 09, 2009 9.164 9.392 9.109 9.278 7,926,781 +0.08(+0.89%)
Feb 06, 2009 8.977 9.232 8.872 9.196 13,128,727 +0.23(+2.59%)
Feb 05, 2009 8.662 9.045 8.503 8.963 20,736,826 +0.18(+2.08%)
Feb 04, 2009 8.895 9.118 8.735 8.781 12,455,794 -0.13(-1.48%)
Feb 03, 2009 8.680 8.936 8.384 8.913 10,665,283 +0.39(+4.55%)
Feb 02, 2009 8.544 8.708 8.389 8.525 12,733,329 -0.01(-0.16%)
Jan 30, 2009 8.918 9.054 8.494 8.539 13,054,554 -0.37(-4.19%)
Jan 29, 2009 9.082 9.168 8.840 8.913 10,393,726 -0.34(-3.65%)
Jan 28, 2009 8.968 9.401 8.863 9.250 14,039,379 +0.56(+6.45%)
Jan 27, 2009 9.022 9.022 8.598 8.690 13,229,739 -0.16(-1.85%)
Jan 26, 2009 8.635 9.104 8.617 8.854 13,403,484 +0.22(+2.53%)
Jan 23, 2009 8.416 8.840 8.320 8.635 16,617,820 +0.22(+2.60%)
Jan 22, 2009 8.566 8.630 8.366 8.416 19,519,954 -0.41(-4.65%)
Jan 21, 2009 8.927 8.977 8.525 8.826 16,667,102 +0.12(+1.36%)
Jan 20, 2009 9.355 9.387 8.703 8.708 12,445,481 -0.57(-6.19%)
Jan 16, 2009 9.305 9.497 8.968 9.282 12,543,810 +0.11(+1.24%)
Jan 15, 2009 9.068 9.332 8.658 9.168 20,236,660 +0.19(+2.13%)
Jan 14, 2009 9.273 9.414 8.849 8.977 22,131,908 -0.63(-6.59%)
Jan 13, 2009 9.127 9.870 9.009 9.611 22,675,358 +0.62(+6.95%)
Jan 12, 2009 9.312 9.312 8.877 8.986 10,378,286 -0.17(-1.84%)
Jan 09, 2009 9.465 9.533 9.022 9.155 11,073,287 -0.26(-2.71%)
Jan 08, 2009 9.041 9.433 8.963 9.410 14,460,794 +0.38(+4.24%)
Jan 07, 2009 8.384 9.305 8.266 9.027 24,807,588 +0.16(+1.85%)
Jan 06, 2009 8.699 8.981 8.667 8.863 8,108,650 +0.19(+2.15%)
Jan 05, 2009 8.644 8.712 8.512 8.676 8,260,564 -0.04(-0.47%)
Jan 02, 2009 8.106 8.776 8.106 8.717 10,598,105 +0.48(+5.87%)
Dec 31, 2008 8.115 8.298 7.972 8.234 6,287,073 +0.17(+2.09%)
Dec 30, 2008 7.942 8.065 7.823 8.065 7,283,080 +0.16(+2.08%)
Dec 29, 2008 7.896 8.019 7.714 7.901 6,476,757 -0.13(-1.65%)
Dec 26, 2008 7.965 8.051 7.814 8.033 4,773,625 +0.09(+1.09%)
Dec 24, 2008 7.965 7.978 7.805 7.946 3,148,209 +0.03(+0.35%)
Dec 23, 2008 7.987 8.083 7.814 7.919 6,894,440 +0.02(+0.29%)
Dec 22, 2008 8.006 8.225 7.746 7.896 9,876,272 -0.31(-3.78%)
Dec 19, 2008 8.031 8.266 7.805 8.206 11,020,347 +0.40(+5.14%)
Dec 18, 2008 7.960 8.135 7.728 7.805 9,110,138 -0.19(-2.39%)
Dec 17, 2008 7.750 8.234 7.682 7.997 14,015,203 +0.15(+1.86%)
Dec 16, 2008 8.056 8.092 7.545 7.851 19,715,762 -0.07(-0.86%)
Dec 15, 2008 8.266 8.320 7.769 7.919 9,474,013 -0.35(-4.19%)
Dec 12, 2008 8.029 8.425 7.878 8.266 9,148,727 +0.06(+0.78%)
Dec 11, 2008 8.512 8.576 8.147 8.202 9,967,815 -0.39(-4.51%)
Dec 10, 2008 8.411 8.653 8.334 8.589 9,103,565 +0.29(+3.46%)
Dec 09, 2008 8.270 8.749 8.215 8.302 13,172,047 -0.14(-1.67%)
Dec 08, 2008 8.106 8.453 8.074 8.443 12,129,098 +0.33(+4.10%)
Dec 05, 2008 7.174 8.293 7.016 8.111 16,495,622 +0.87(+11.96%)
Dec 04, 2008 8.557 8.557 7.062 7.244 18,959,108 -1.31(-15.34%)
Dec 03, 2008 8.215 8.571 7.921 8.557 11,730,103 +0.34(+4.10%)
Dec 02, 2008 8.165 8.256 7.842 8.220 10,711,902 +0.22(+2.79%)
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.