Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.04	23.06	22.53	22.72	6,387,259	-0.33(-1.42%)
May 27, 2010	22.67	23.04	22.55	23.04	5,998,317	+0.85(+3.82%)
May 26, 2010	22.43	22.93	22.10	22.19	7,698,226	-0.07(-0.33%)
May 25, 2010	21.39	22.27	21.25	22.27	10,097,287	+0.20(+0.88%)
May 24, 2010	22.15	22.41	22.00	22.07	11,744,394	-0.39(-1.76%)
May 21, 2010	20.95	22.48	20.81	22.47	17,100,382	+1.14(+5.34%)
May 20, 2010	21.33	21.79	21.10	21.33	13,327,271	-0.70(-3.19%)
May 19, 2010	22.04	22.40	21.68	22.03	8,311,796	-0.19(-0.84%)
May 18, 2010	22.71	22.86	22.13	22.22	6,233,075	-0.22(-0.99%)
May 17, 2010	22.72	22.84	21.86	22.44	10,036,491	-0.21(-0.92%)
May 14, 2010	23.36	23.37	22.22	22.65	12,209,525	-0.85(-3.61%)
May 13, 2010	23.81	24.01	23.47	23.50	5,938,196	-0.33(-1.39%)
May 12, 2010	23.35	23.83	23.29	23.83	9,444,897	+0.49(+2.08%)
May 11, 2010	23.50	23.71	22.81	23.34	10,719,378	-0.17(-0.73%)
May 10, 2010	23.31	23.52	21.93	23.52	13,913,738	+1.94(+9.01%)
May 07, 2010	21.79	22.26	21.11	21.57	16,332,005	-0.56(-2.52%)
May 06, 2010	23.01	23.21	20.86	22.13	12,289,992	-1.02(-4.39%)
May 05, 2010	22.76	23.37	21.67	23.15	10,838,910	-0.37(-1.56%)
May 04, 2010	24.20	24.20	23.04	23.52	15,108,026	-0.10(-0.42%)

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.