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, 2008 8.116 8.298 7.972 8.234 6,286,544 +0.17(+2.09%)
Dec 30, 2008 7.943 8.066 7.824 8.066 7,282,467 +0.16(+2.08%)
Dec 29, 2008 7.897 8.020 7.715 7.902 6,476,211 -0.13(-1.65%)
Dec 26, 2008 7.965 8.052 7.815 8.034 4,773,223 +0.09(+1.09%)
Dec 24, 2008 7.965 7.979 7.806 7.947 3,147,944 +0.03(+0.35%)
Dec 23, 2008 7.988 8.084 7.815 7.920 6,893,859 +0.02(+0.29%)
Dec 22, 2008 8.006 8.225 7.747 7.897 9,875,440 -0.31(-3.78%)
Dec 19, 2008 8.032 8.266 7.806 8.207 11,019,418 +0.40(+5.14%)
Dec 18, 2008 7.961 8.135 7.728 7.806 9,109,371 -0.19(-2.39%)
Dec 17, 2008 7.751 8.234 7.683 7.997 14,014,022 +0.15(+1.86%)
Dec 16, 2008 8.057 8.093 7.546 7.851 19,714,102 -0.07(-0.86%)
Dec 15, 2008 8.266 8.321 7.769 7.920 9,473,215 -0.35(-4.19%)
Dec 12, 2008 8.029 8.426 7.879 8.266 9,147,957 +0.06(+0.78%)
Dec 11, 2008 8.513 8.576 8.148 8.202 9,966,975 -0.39(-4.51%)
Dec 10, 2008 8.412 8.654 8.335 8.590 9,102,798 +0.29(+3.46%)
Dec 09, 2008 8.271 8.750 8.216 8.303 13,170,937 -0.14(-1.67%)
Dec 08, 2008 8.107 8.453 8.075 8.444 12,128,076 +0.33(+4.10%)
Dec 05, 2008 7.175 8.294 7.017 8.111 16,494,232 +0.87(+11.96%)
Dec 04, 2008 8.558 8.558 7.063 7.245 18,957,512 -1.31(-15.34%)
Dec 03, 2008 8.216 8.572 7.922 8.558 11,729,114 +0.34(+4.10%)
Dec 02, 2008 8.166 8.257 7.842 8.221 10,711,000 +0.22(+2.79%)
Dec 01, 2008 8.508 8.581 7.994 7.997 10,965,243 -0.76(-8.65%)
Nov 28, 2008 8.453 8.754 8.426 8.754 4,754,605 +0.18(+2.07%)
Nov 26, 2008 7.810 8.759 7.810 8.576 12,374,516 +0.49(+6.09%)
Nov 25, 2008 8.034 8.202 7.842 8.084 18,003,686 +0.06(+0.80%)
Nov 24, 2008 7.309 8.079 7.208 8.020 13,369,130 +0.92(+12.90%)
Nov 21, 2008 6.839 7.104 6.556 7.104 19,654,684 +0.41(+6.13%)
Nov 20, 2008 7.136 7.295 6.670 6.693 18,709,214 -0.46(-6.38%)
Nov 19, 2008 7.669 7.806 7.140 7.149 11,227,897 -0.45(-5.88%)
Nov 18, 2008 7.646 7.920 7.377 7.596 10,250,954 -0.12(-1.54%)
Nov 17, 2008 7.514 7.943 7.427 7.715 7,154,513 +0.02(+0.30%)
Nov 14, 2008 7.993 8.207 7.669 7.692 6,885,137 -0.52(-6.38%)
Nov 13, 2008 7.628 8.221 7.186 8.216 19,517,030 +0.61(+7.97%)
Nov 12, 2008 8.052 8.175 7.578 7.610 12,751,280 -0.64(-7.74%)
Nov 11, 2008 8.490 8.585 8.070 8.248 8,512,942 -0.36(-4.18%)
Nov 10, 2008 9.119 9.237 8.467 8.608 7,404,023 -0.25(-2.78%)
Nov 07, 2008 8.677 8.932 8.614 8.854 7,625,234 +0.36(+4.30%)
Nov 06, 2008 8.950 9.174 8.376 8.490 11,547,672 -0.71(-7.68%)
Nov 05, 2008 9.055 9.630 8.968 9.196 9,085,642 -0.38(-3.95%)
Nov 04, 2008 9.370 9.575 9.051 9.575 8,623,096 +0.48(+5.32%)
Nov 03, 2008 9.155 9.251 8.718 9.092 9,628,926 +0.34(+3.85%)
Oct 31, 2008 8.663 9.028 8.449 8.754 9,964,937 +0.07(+0.79%)
Oct 30, 2008 8.494 8.800 8.253 8.686 14,092,442 +0.50(+6.13%)
Oct 29, 2008 8.335 8.608 8.052 8.184 10,191,423 -0.12(-1.48%)
Oct 28, 2008 7.573 8.321 7.222 8.307 14,349,536 +0.98(+13.38%)
Oct 27, 2008 7.468 7.833 7.304 7.327 10,652,041 -0.26(-3.48%)
Oct 24, 2008 7.715 7.879 7.341 7.591 10,934,831 -0.46(-5.72%)
Oct 23, 2008 8.111 8.435 7.487 8.052 11,836,039 -0.13(-1.56%)
Oct 22, 2008 8.389 8.699 7.897 8.180 8,621,370 -0.54(-6.17%)
Oct 21, 2008 8.932 9.256 8.718 8.718 9,785,291 -0.43(-4.69%)
Oct 20, 2008 8.763 9.183 8.722 9.146 9,214,965 +0.65(+7.62%)
Oct 17, 2008 8.029 9.096 7.345 8.499 13,692,879 +0.21(+2.47%)
Oct 16, 2008 8.198 8.408 7.500 8.294 16,832,770 +0.13(+1.56%)
Oct 15, 2008 8.896 9.110 8.139 8.166 14,559,857 -0.95(-10.41%)
Oct 14, 2008 9.712 9.962 9.046 9.114 22,925,900 -0.29(-3.06%)
Oct 13, 2008 8.421 9.420 8.321 9.402 17,282,970 +1.49(+18.78%)
Oct 10, 2008 7.240 8.006 7.126 7.915 31,319,728 +0.55(+7.49%)
Oct 09, 2008 7.605 7.979 7.318 7.364 15,363,696 -0.21(-2.83%)
Oct 08, 2008 7.560 7.952 7.053 7.578 36,644,196 -0.10(-1.37%)
Oct 07, 2008 8.531 8.654 7.683 7.683 17,172,394 -0.62(-7.52%)
Oct 06, 2008 8.485 8.513 7.683 8.307 21,678,400 -0.47(-5.40%)
Oct 03, 2008 9.516 9.643 8.704 8.782 22,584,196 -0.57(-6.14%)
Oct 02, 2008 9.889 10.23 9.355 9.356 9,590,463 -0.72(-7.19%)
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.