Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.90 15.00 14.66 14.82 10,941,616 -0.17(-1.16%)
Jun 27, 2008 14.84 15.15 14.66 14.99 10,240,585 +0.17(+1.17%)
Jun 26, 2008 15.49 15.53 14.75 14.82 14,963,946 -0.88(-5.60%)
Jun 25, 2008 15.77 15.92 15.55 15.70 9,846,321 +0.04(+0.26%)
Jun 24, 2008 15.96 16.06 15.37 15.66 12,873,234 -0.35(-2.19%)
Jun 23, 2008 16.14 16.25 15.87 16.01 11,632,890 +0.07(+0.43%)
Jun 20, 2008 16.10 16.30 15.78 15.94 18,543,990 -0.79(-4.74%)
Jun 19, 2008 16.27 16.91 16.26 16.74 10,850,058 +0.45(+2.74%)
Jun 18, 2008 16.38 16.52 16.16 16.29 13,899,831 +0.00(+0.00%)
Jun 17, 2008 16.43 16.47 16.17 16.29 7,774,562 -0.04(-0.22%)
Jun 16, 2008 16.10 16.36 15.97 16.33 8,102,804 +0.03(+0.17%)
Jun 13, 2008 16.02 16.33 15.85 16.30 10,889,871 +0.54(+3.41%)
Jun 12, 2008 15.79 16.27 15.57 15.76 7,679,018 +0.19(+1.23%)
Jun 11, 2008 15.73 15.97 15.55 15.57 10,331,196 -0.16(-1.04%)
Jun 10, 2008 15.56 15.96 15.41 15.73 9,325,772 -0.39(-2.43%)
Jun 09, 2008 15.95 16.20 15.86 16.13 10,578,110 +0.27(+1.73%)
Jun 06, 2008 16.58 16.64 15.77 15.85 13,002,116 -0.92(-5.47%)
Jun 05, 2008 16.36 16.80 16.36 16.77 13,318,235 +0.58(+3.58%)
Jun 04, 2008 15.87 16.41 15.79 16.19 10,007,283 +0.29(+1.84%)
Jun 03, 2008 15.89 16.19 15.72 15.90 8,738,545 +0.16(+1.01%)
Jun 02, 2008 16.11 16.11 15.39 15.74 11,728,249 -0.35(-2.15%)
May 30, 2008 15.26 16.32 15.26 16.08 17,876,378 +0.82(+5.35%)
May 29, 2008 14.66 15.73 14.62 15.27 16,558,768 +0.58(+3.97%)
May 28, 2008 14.36 14.70 14.33 14.68 7,628,513 +0.31(+2.19%)
May 27, 2008 13.87 14.37 13.86 14.37 7,957,206 +0.51(+3.68%)
May 26, 2008 14.09 14.12 13.68 13.86 5,334,755 +0.00(+0.00%)
May 23, 2008 14.09 14.12 13.68 13.86 5,334,492 -0.27(-1.94%)
May 22, 2008 13.85 14.19 13.71 14.13 9,039,661 +0.41(+2.96%)
May 21, 2008 14.08 14.16 13.65 13.73 11,477,554 -0.30(-2.11%)
May 20, 2008 14.31 14.59 13.88 14.02 9,990,293 -0.44(-3.06%)
May 19, 2008 14.29 14.65 14.29 14.47 10,905,709 +0.08(+0.57%)
May 16, 2008 14.48 14.54 14.00 14.38 9,357,307 -0.04(-0.25%)
May 15, 2008 13.90 14.44 13.52 14.42 12,826,606 +0.46(+3.26%)
May 14, 2008 13.66 14.13 13.54 13.96 9,639,764 +0.32(+2.37%)
May 13, 2008 13.81 13.82 13.29 13.64 10,913,193 -0.11(-0.83%)
May 12, 2008 13.56 13.81 13.23 13.75 14,325,442 +0.20(+1.48%)
May 09, 2008 13.57 13.77 13.23 13.55 11,300,520 -0.05(-0.37%)
May 08, 2008 13.88 13.95 13.15 13.60 23,175,630 -0.17(-1.22%)
May 07, 2008 14.02 14.39 13.68 13.77 32,501,960 -1.61(-10.49%)
May 06, 2008 14.84 15.92 14.51 15.39 18,463,362 +0.23(+1.53%)
May 05, 2008 15.21 15.25 14.88 15.15 6,123,917 +0.08(+0.54%)
May 02, 2008 14.94 15.20 14.78 15.07 6,364,124 +0.38(+2.61%)
May 01, 2008 14.36 14.70 13.98 14.69 10,924,468 -0.01(-0.09%)
Apr 30, 2008 14.75 14.97 14.57 14.70 7,430,630 +0.06(+0.40%)
Apr 29, 2008 14.62 14.79 14.41 14.64 8,523,892 +0.42(+2.98%)
Apr 28, 2008 14.27 14.41 14.12 14.22 4,976,307 -0.03(-0.19%)
Apr 25, 2008 14.28 14.41 13.90 14.25 4,082,649 -0.06(-0.41%)
Apr 24, 2008 13.99 14.50 13.72 14.31 6,092,119 +0.24(+1.69%)
Apr 23, 2008 13.86 14.17 13.62 14.07 6,672,544 +0.35(+2.52%)
Apr 22, 2008 14.06 14.08 13.59 13.72 8,986,640 -0.60(-4.20%)
Apr 21, 2008 14.19 14.41 13.85 14.32 10,618,028 +0.21(+1.49%)
Apr 18, 2008 13.75 14.17 13.68 14.11 12,533,202 +0.78(+5.81%)
Apr 17, 2008 13.78 13.79 13.16 13.34 7,516,823 -0.34(-2.47%)
Apr 16, 2008 13.59 13.72 13.10 13.68 13,305,772 +0.31(+2.32%)
Apr 15, 2008 12.65 13.43 12.48 13.37 19,139,606 +1.07(+8.71%)
Apr 14, 2008 12.07 12.36 12.00 12.30 9,896,423 +0.20(+1.66%)
Apr 11, 2008 12.13 12.70 12.09 12.10 11,766,606 -0.67(-5.22%)
Apr 10, 2008 12.56 12.89 12.39 12.76 12,884,541 +0.07(+0.57%)
Apr 09, 2008 13.08 13.12 12.61 12.69 5,688,044 -0.31(-2.42%)
Apr 08, 2008 13.08 13.17 12.85 13.00 5,775,706 -0.21(-1.55%)
Apr 07, 2008 13.65 13.65 13.16 13.21 5,305,398 -0.19(-1.43%)
Apr 04, 2008 13.56 13.56 13.12 13.40 6,877,623 -0.08(-0.58%)
Apr 03, 2008 13.51 13.66 13.34 13.48 7,916,115 -0.06(-0.44%)
Apr 02, 2008 13.88 13.97 13.40 13.54 7,850,762 -0.22(-1.59%)
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.