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

Cognizant Technology Solutions (NQ: CTSH )

68.01 -0.19 (-0.28%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 23, 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 (%)
Jun 30, 2003 0.7104 0.7189 0.6859 0.6950 21,432,426 -0.02(-2.40%)
Jun 27, 2003 0.7295 0.7522 0.7038 0.7121 13,716,822 -0.01(-0.83%)
Jun 26, 2003 0.6716 0.7195 0.6693 0.7181 17,666,748 +0.05(+8.11%)
Jun 25, 2003 0.6539 0.6745 0.6534 0.6642 12,165,630 +0.01(+1.79%)
Jun 24, 2003 0.6525 0.6579 0.6411 0.6525 8,750,901 -0.00(-0.22%)
Jun 23, 2003 0.6767 0.6770 0.6505 0.6539 6,398,668 -0.02(-3.33%)
Jun 20, 2003 0.6784 0.6876 0.6625 0.6765 5,353,719 -0.00(-0.38%)
Jun 19, 2003 0.7024 0.7087 0.6742 0.6790 7,940,210 -0.02(-3.40%)
Jun 18, 2003 0.7004 0.7124 0.6938 0.7030 8,547,351 -0.00(-0.48%)
Jun 17, 2003 0.7061 0.7081 0.6981 0.7064 7,480,467 +0.00(+0.16%)
Jun 16, 2003 0.6930 0.7081 0.6822 0.7052 11,577,791 +0.01(+2.06%)
Jun 13, 2003 0.6953 0.7064 0.6753 0.6910 12,999,133 -0.01(-0.94%)
Jun 12, 2003 0.6870 0.7012 0.6824 0.6975 15,191,683 +0.01(+1.45%)
Jun 11, 2003 0.6904 0.6924 0.6727 0.6876 21,818,468 +0.01(+0.92%)
Jun 10, 2003 0.6557 0.6961 0.6557 0.6813 24,680,454 +0.03(+3.91%)
Jun 09, 2003 0.6551 0.6688 0.6482 0.6557 10,800,177 +0.00(+0.09%)
Jun 06, 2003 0.6411 0.6614 0.6351 0.6551 17,958,034 +0.03(+4.74%)
Jun 05, 2003 0.6183 0.6349 0.6138 0.6254 12,005,948 -0.00(-0.09%)
Jun 04, 2003 0.5656 0.6269 0.5639 0.6260 31,059,820 +0.07(+11.75%)
Jun 03, 2003 0.5588 0.5662 0.5371 0.5602 18,152,812 -0.00(-0.66%)
Jun 02, 2003 0.5944 0.5970 0.5588 0.5639 19,228,468 -0.03(-4.63%)
May 30, 2003 0.5952 0.5975 0.5893 0.5913 7,909,502 -0.00(-0.48%)
May 29, 2003 0.5722 0.5950 0.5710 0.5941 6,946,148 +0.01(+0.87%)
May 28, 2003 0.5955 0.6007 0.5816 0.5890 6,723,296 -0.01(-1.05%)
May 27, 2003 0.5764 0.5955 0.5736 0.5952 5,319,502 +0.01(+1.95%)
May 23, 2003 0.5739 0.5858 0.5739 0.5838 9,628,272 +0.00(+0.00%)
May 22, 2003 0.5750 0.5844 0.5699 0.5838 7,184,793 +0.01(+1.09%)
May 21, 2003 0.5756 0.5796 0.5508 0.5776 8,587,710 +0.01(+0.90%)
May 20, 2003 0.5679 0.5779 0.5630 0.5724 11,434,780 +0.00(+0.19%)
May 19, 2003 0.5910 0.5938 0.5662 0.5714 11,705,010 -0.03(-4.51%)
May 16, 2003 0.5847 0.6084 0.5790 0.5984 19,310,064 +0.01(+0.91%)
May 15, 2003 0.5374 0.5930 0.5368 0.5930 27,799,508 +0.06(+10.52%)
May 14, 2003 0.5357 0.5391 0.5243 0.5365 7,785,792 +0.01(+2.17%)
May 13, 2003 0.5271 0.5354 0.5183 0.5251 15,015,332 +0.01(+1.49%)
May 12, 2003 0.5240 0.5243 0.5149 0.5175 6,979,488 -0.01(-1.46%)
May 09, 2003 0.5200 0.5317 0.5143 0.5251 6,233,521 +0.01(+1.60%)
May 08, 2003 0.5297 0.5314 0.5129 0.5169 10,884,668 -0.01(-2.73%)
May 07, 2003 0.5260 0.5357 0.5186 0.5314 12,100,704 +0.00(+0.21%)
May 06, 2003 0.5328 0.5365 0.5214 0.5303 14,881,971 -0.00(-0.32%)
May 05, 2003 0.5291 0.5385 0.5157 0.5320 13,563,282 +0.01(+2.02%)
May 02, 2003 0.5029 0.5220 0.4986 0.5214 19,825,958 +0.02(+4.63%)
May 01, 2003 0.5072 0.5075 0.4878 0.4984 26,064,068 -0.01(-2.62%)
Apr 30, 2003 0.5274 0.5294 0.5072 0.5118 24,758,540 -0.02(-3.65%)
Apr 29, 2003 0.5360 0.5408 0.5286 0.5311 28,091,672 -0.00(-0.32%)
Apr 28, 2003 0.5388 0.5414 0.5078 0.5328 36,683,768 -0.01(-1.58%)
Apr 25, 2003 0.5568 0.5573 0.5363 0.5414 16,220,840 -0.01(-2.21%)
Apr 24, 2003 0.5556 0.5613 0.5357 0.5536 30,901,016 -0.01(-1.67%)
Apr 23, 2003 0.5696 0.5727 0.5613 0.5630 21,800,044 -0.00(-0.65%)
Apr 22, 2003 0.5696 0.5744 0.5300 0.5667 66,979,400 -0.02(-3.40%)
Apr 21, 2003 0.5890 0.5944 0.5756 0.5867 20,682,272 -0.00(-0.05%)
Apr 17, 2003 0.5742 0.5881 0.5636 0.5870 17,944,874 +0.01(+2.18%)
Apr 16, 2003 0.5727 0.5927 0.5699 0.5744 21,069,194 +0.01(+1.87%)
Apr 15, 2003 0.5628 0.5699 0.5428 0.5639 15,046,917 +0.02(+4.16%)
Apr 14, 2003 0.5437 0.5497 0.5300 0.5414 26,683,492 +0.00(+0.32%)
Apr 11, 2003 0.5576 0.5619 0.5286 0.5397 22,158,888 -0.02(-2.97%)
Apr 10, 2003 0.5585 0.5613 0.5194 0.5562 107,199,856 -0.07(-11.67%)
Apr 09, 2003 0.6445 0.6525 0.6277 0.6297 18,450,240 -0.01(-2.21%)
Apr 08, 2003 0.6397 0.6454 0.6286 0.6440 14,781,951 +0.00(+0.67%)
Apr 07, 2003 0.6648 0.6670 0.6354 0.6397 15,646,162 -0.01(-1.01%)
Apr 04, 2003 0.6514 0.6642 0.6368 0.6462 12,035,779 -0.00(-0.53%)
Apr 03, 2003 0.6408 0.6631 0.6155 0.6497 21,014,796 +0.02(+3.68%)
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.