Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 47.32 47.40 46.65 46.82 4,240,328 -0.20(-0.43%)
Oct 28, 2016 46.98 47.38 46.86 47.02 6,626,806 +0.25(+0.53%)
Oct 27, 2016 46.54 46.96 46.37 46.78 4,145,873 +0.39(+0.85%)
Oct 26, 2016 46.09 46.61 45.98 46.38 3,714,009 +0.21(+0.45%)
Oct 25, 2016 45.95 46.54 45.87 46.17 8,461,813 +0.17(+0.38%)
Oct 24, 2016 45.77 46.41 45.69 46.00 7,263,144 +0.67(+1.49%)
Oct 21, 2016 45.53 45.61 45.00 45.33 5,116,249 -0.34(-0.74%)
Oct 20, 2016 46.23 46.23 45.34 45.66 6,233,740 -0.28(-0.62%)
Oct 19, 2016 45.98 46.36 45.82 45.95 3,549,005 +0.16(+0.34%)
Oct 18, 2016 45.84 46.17 45.32 45.79 4,660,702 +0.11(+0.24%)
Oct 17, 2016 46.04 46.43 45.65 45.68 3,675,156 -0.22(-0.48%)
Oct 14, 2016 46.23 47.10 45.89 45.90 6,882,380 -0.83(-1.78%)
Oct 13, 2016 45.40 46.84 45.30 46.73 9,923,088 +1.16(+2.54%)
Oct 12, 2016 46.45 46.45 45.35 45.57 4,124,633 +0.08(+0.18%)
Oct 11, 2016 45.93 46.10 45.17 45.49 4,096,807 -0.51(-1.11%)
Oct 10, 2016 46.29 46.46 45.92 46.00 3,062,371 +0.09(+0.20%)
Oct 07, 2016 46.76 46.84 45.85 45.91 4,205,070 -0.78(-1.68%)
Oct 06, 2016 46.58 46.88 46.16 46.69 4,477,633 +0.28(+0.61%)
Oct 05, 2016 45.92 46.89 45.65 46.41 5,763,314 +0.74(+1.62%)
Oct 04, 2016 46.59 46.73 45.52 45.67 8,566,506 -0.28(-0.62%)
Oct 03, 2016 44.37 46.74 44.22 45.96 18,427,644 +2.45(+5.64%)
Sep 30, 2016 44.52 45.37 41.44 43.50 58,368,244 -6.65(-13.25%)
Sep 29, 2016 50.34 51.00 50.14 50.15 5,322,908 +0.10(+0.20%)
Sep 28, 2016 49.68 50.11 49.39 50.05 5,496,424 +0.45(+0.90%)
Sep 27, 2016 49.39 49.92 49.16 49.60 3,068,364 +0.23(+0.46%)
Sep 26, 2016 49.56 49.56 48.88 49.37 4,599,175 -0.24(-0.48%)
Sep 23, 2016 49.37 49.75 48.97 49.61 5,211,819 +0.18(+0.37%)
Sep 22, 2016 49.27 49.53 48.89 49.43 5,536,716 +0.69(+1.42%)
Sep 21, 2016 48.31 48.77 48.28 48.74 4,323,348 +0.45(+0.93%)
Sep 20, 2016 48.87 48.95 48.28 48.29 5,736,479 -0.34(-0.69%)
Sep 19, 2016 48.98 49.26 48.34 48.63 4,899,775 +0.01(+0.02%)
Sep 16, 2016 49.18 49.21 48.20 48.62 8,538,172 -0.71(-1.44%)
Sep 15, 2016 48.56 49.61 48.24 49.33 7,171,462 +0.06(+0.13%)
Sep 14, 2016 49.27 50.13 49.19 49.27 5,126,672 -0.88(-1.76%)
Sep 13, 2016 50.81 50.85 49.68 50.15 7,322,689 -1.28(-2.48%)
Sep 12, 2016 50.30 51.54 50.20 51.43 6,134,305 +1.07(+2.12%)
Sep 09, 2016 51.39 51.39 50.36 50.36 4,943,416 -0.85(-1.66%)
Sep 08, 2016 52.82 52.83 51.12 51.21 6,252,799 -2.02(-3.80%)
Sep 07, 2016 53.51 53.79 53.09 53.23 4,194,649 -0.26(-0.48%)
Sep 06, 2016 53.13 53.49 52.99 53.49 2,836,211 +0.27(+0.51%)
Sep 02, 2016 52.84 53.21 53.21 53.21 4,024,940 +0.70(+1.34%)
Sep 01, 2016 52.66 52.76 51.93 52.51 3,676,668 +0.14(+0.26%)
Aug 31, 2016 52.64 52.80 52.03 52.37 3,693,750 -0.43(-0.81%)
Aug 30, 2016 52.97 53.06 52.43 52.80 2,665,151 +0.05(+0.10%)
Aug 29, 2016 52.66 52.97 52.38 52.75 2,435,936 -0.02(-0.03%)
Aug 26, 2016 52.54 53.07 52.27 52.77 3,725,741 +0.27(+0.52%)
Aug 25, 2016 52.61 52.86 52.28 52.49 2,576,708 -0.09(-0.17%)
Aug 24, 2016 52.91 53.11 52.29 52.58 5,152,226 -0.44(-0.83%)
Aug 23, 2016 52.52 53.49 52.46 53.02 5,895,161 +0.37(+0.71%)
Aug 22, 2016 51.96 52.71 51.84 52.65 2,753,211 +0.55(+1.05%)
Aug 19, 2016 51.99 52.57 51.91 52.10 3,713,817 +0.18(+0.35%)
Aug 18, 2016 51.78 51.97 51.35 51.92 3,714,204 -0.05(-0.11%)
Aug 17, 2016 52.20 52.39 51.44 51.97 5,936,521 -0.27(-0.52%)
Aug 16, 2016 52.57 52.87 52.23 52.25 4,018,847 -0.53(-1.00%)
Aug 15, 2016 52.89 53.17 52.24 52.78 6,224,756 -0.29(-0.55%)
Aug 12, 2016 52.12 53.12 52.03 53.07 4,155,264 +0.79(+1.52%)
Aug 11, 2016 52.72 52.81 52.08 52.27 3,545,119 -0.18(-0.35%)
Aug 10, 2016 52.78 52.78 52.26 52.46 3,156,505 -0.13(-0.24%)
Aug 09, 2016 53.07 53.31 52.51 52.58 4,773,152 -0.58(-1.10%)
Aug 08, 2016 54.38 54.44 53.10 53.17 5,781,948 -1.28(-2.34%)
Aug 05, 2016 52.97 55.14 51.84 54.44 9,644,593 +0.86(+1.60%)
Aug 04, 2016 53.09 53.77 52.78 53.59 5,589,787 +0.57(+1.07%)
Aug 03, 2016 52.75 53.17 52.43 53.02 2,746,407 +0.27(+0.52%)
Aug 02, 2016 53.02 53.35 52.46 52.75 4,164,032 -0.55(-1.03%)
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.