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

Cognizant Technology Solutions (NQ: CTSH )

68.76 -1.57 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 9.225 9.656 9.161 9.438 14,388,724 +0.32(+3.54%)
Mar 30, 2009 8.988 9.195 8.816 9.116 11,511,800 -0.78(-7.85%)
Mar 26, 2009 9.533 9.905 9.388 9.892 12,297,028 +0.46(+4.91%)
Mar 25, 2009 9.411 9.538 9.193 9.429 18,461,018 +0.19(+2.01%)
Mar 24, 2009 9.624 9.710 9.211 9.243 17,072,228 -0.52(-5.30%)
Mar 23, 2009 9.583 9.778 9.424 9.760 16,074,526 +0.44(+4.72%)
Mar 20, 2009 9.851 9.942 9.265 9.320 15,150,366 -0.48(-4.91%)
Mar 19, 2009 10.05 10.05 9.760 9.801 12,929,305 -0.10(-1.05%)
Mar 18, 2009 9.851 10.07 9.624 9.905 16,100,669 +0.02(+0.23%)
Mar 17, 2009 9.465 9.887 9.415 9.883 10,837,066 +0.44(+4.71%)
Mar 16, 2009 9.642 9.738 9.429 9.438 10,664,933 -0.08(-0.86%)
Mar 13, 2009 9.356 9.624 9.315 9.520 12,852,593 +0.08(+0.82%)
Mar 12, 2009 8.925 9.506 8.866 9.442 14,637,220 +0.52(+5.85%)
Mar 11, 2009 8.816 9.075 8.702 8.920 14,042,916 +0.25(+2.83%)
Mar 10, 2009 8.357 8.721 8.199 8.675 18,447,380 +0.48(+5.81%)
Mar 09, 2009 8.271 8.451 7.944 8.199 11,555,601 -0.10(-1.26%)
Mar 06, 2009 8.355 8.525 8.090 8.303 13,779,958 -0.06(-0.76%)
Mar 05, 2009 8.353 8.521 8.342 8.367 18,020,472 -0.20(-2.28%)
Mar 04, 2009 8.298 8.716 8.176 8.562 15,256,996 +0.67(+8.52%)
Mar 02, 2009 7.985 8.317 7.835 7.890 18,352,742 -0.46(-5.54%)
Feb 27, 2009 8.308 8.584 8.276 8.353 16,237,603 -0.06(-0.76%)
Feb 26, 2009 8.725 8.754 8.353 8.416 13,182,118 -0.21(-2.42%)
Feb 25, 2009 8.530 8.807 8.385 8.625 13,530,154 -0.00(-0.05%)
Feb 24, 2009 8.625 8.662 8.353 8.630 15,290,076 +0.19(+2.20%)
Feb 23, 2009 9.075 9.075 8.416 8.444 11,198,589 -0.36(-4.12%)
Feb 20, 2009 8.929 9.038 8.720 8.807 18,816,334 -0.14(-1.52%)
Feb 19, 2009 9.274 9.274 8.898 8.943 11,925,277 -0.10(-1.15%)
Feb 18, 2009 9.047 9.156 8.830 9.047 13,704,412 +0.08(+0.91%)
Feb 17, 2009 9.025 9.225 8.090 8.966 15,714,849 -0.64(-6.71%)
Feb 13, 2009 9.792 9.964 9.497 9.610 30,365,058 +0.19(+1.98%)
Feb 12, 2009 9.166 9.542 8.662 9.424 31,419,906 +0.42(+4.69%)
Feb 11, 2009 9.052 9.075 8.789 9.002 18,392,158 +0.24(+2.69%)
Feb 10, 2009 9.166 9.256 8.766 8.766 20,450,860 -0.47(-5.11%)
Feb 09, 2009 9.125 9.352 9.070 9.238 7,960,739 +0.08(+0.89%)
Feb 06, 2009 8.939 9.193 8.834 9.156 13,184,969 +0.23(+2.59%)
Feb 05, 2009 8.625 9.007 8.466 8.925 20,825,660 +0.18(+2.08%)
Feb 04, 2009 8.857 9.079 8.698 8.743 12,509,153 -0.13(-1.48%)
Feb 03, 2009 8.643 8.898 8.348 8.875 10,710,972 +0.39(+4.55%)
Feb 02, 2009 8.507 8.671 8.353 8.489 12,787,877 -0.01(-0.16%)
Jan 30, 2009 8.880 9.016 8.457 8.503 13,110,478 -0.37(-4.19%)
Jan 29, 2009 9.043 9.129 8.802 8.875 10,438,251 -0.34(-3.65%)
Jan 28, 2009 8.929 9.361 8.825 9.211 14,099,522 +0.56(+6.45%)
Jan 27, 2009 8.984 8.984 8.562 8.653 13,286,413 -0.16(-1.85%)
Jan 26, 2009 8.598 9.066 8.580 8.816 13,460,903 +0.22(+2.53%)
Jan 23, 2009 8.380 8.802 8.285 8.598 16,689,008 +0.22(+2.60%)
Jan 22, 2009 8.530 8.594 8.330 8.380 19,603,574 -0.41(-4.65%)
Jan 21, 2009 8.889 8.939 8.489 8.789 16,738,501 +0.12(+1.36%)
Jan 20, 2009 9.315 9.347 8.666 8.671 12,498,795 -0.57(-6.19%)
Jan 16, 2009 9.265 9.456 8.929 9.243 12,597,546 +0.11(+1.24%)
Jan 15, 2009 9.029 9.293 8.621 9.129 20,323,352 +0.19(+2.13%)
Jan 14, 2009 9.234 9.374 8.811 8.939 22,226,718 -0.63(-6.59%)
Jan 13, 2009 9.088 9.828 8.970 9.570 22,772,496 +0.62(+6.95%)
Jan 12, 2009 9.273 9.273 8.839 8.948 10,422,746 -0.17(-1.84%)
Jan 09, 2009 9.424 9.492 8.984 9.116 11,120,724 -0.25(-2.71%)
Jan 08, 2009 9.002 9.392 8.925 9.370 14,522,742 +0.38(+4.24%)
Jan 07, 2009 8.348 9.265 8.230 8.988 24,913,862 +0.16(+1.85%)
Jan 06, 2009 8.662 8.943 8.630 8.825 8,143,386 +0.19(+2.15%)
Jan 05, 2009 8.607 8.675 8.475 8.639 8,295,951 -0.04(-0.47%)
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.