Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.46 -0.16 (-0.22%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 44.64 44.78 44.33 44.55 6,259,728 +0.79(+1.81%)
Oct 30, 2014 42.58 44.21 42.51 43.75 5,442,221 +1.15(+2.70%)
Oct 29, 2014 42.62 42.78 42.26 42.60 4,406,128 -0.19(-0.45%)
Oct 28, 2014 41.64 42.80 41.41 42.80 5,115,568 +1.29(+3.10%)
Oct 27, 2014 41.07 41.13 41.13 41.51 3,545,339 +0.38(+0.93%)
Oct 24, 2014 40.78 41.18 40.42 41.13 2,859,010 +0.53(+1.30%)
Oct 23, 2014 40.67 40.90 40.41 40.60 4,158,214 +0.35(+0.86%)
Oct 22, 2014 40.71 41.00 40.21 40.25 5,200,986 -0.45(-1.10%)
Oct 21, 2014 39.94 40.91 39.90 40.70 7,405,321 +0.97(+2.43%)
Oct 20, 2014 40.03 40.42 39.83 39.73 5,286,508 -0.57(-1.43%)
Oct 17, 2014 40.94 40.96 40.30 40.31 5,816,198 +0.07(+0.18%)
Oct 16, 2014 39.90 40.70 39.61 40.23 6,219,382 -0.24(-0.59%)
Oct 15, 2014 40.12 40.78 39.16 40.47 7,331,802 -0.25(-0.60%)
Oct 14, 2014 40.39 41.39 40.10 40.72 6,536,413 +0.66(+1.64%)
Oct 13, 2014 39.55 40.65 39.50 40.06 6,837,492 +0.57(+1.43%)
Oct 10, 2014 40.43 41.22 39.47 39.49 10,829,564 -0.74(-1.84%)
Oct 09, 2014 40.88 41.05 40.19 40.23 7,191,130 -0.83(-2.02%)
Oct 08, 2014 39.92 41.15 39.92 41.06 4,438,171 +1.03(+2.57%)
Oct 07, 2014 40.40 40.55 40.02 40.03 5,381,248 -0.31(-0.78%)
Oct 06, 2014 40.78 40.85 40.26 40.35 3,434,865 -0.12(-0.30%)
Oct 03, 2014 40.35 40.71 40.34 40.47 3,197,649 +0.44(+1.09%)
Oct 02, 2014 40.32 40.74 40.01 40.03 5,879,700 -0.43(-1.06%)
Oct 01, 2014 40.81 40.83 40.40 40.46 5,169,313 -0.36(-0.89%)
Sep 30, 2014 40.66 41.31 40.66 40.83 7,111,929 +0.36(+0.90%)
Sep 29, 2014 40.46 40.81 40.13 40.46 7,804,588 -0.35(-0.85%)
Sep 26, 2014 40.22 40.85 40.21 40.81 5,932,795 +0.62(+1.54%)
Sep 25, 2014 41.25 41.35 40.17 40.19 5,359,903 -1.03(-2.49%)
Sep 24, 2014 40.55 41.38 40.42 41.21 4,070,082 +0.62(+1.54%)
Sep 23, 2014 40.64 41.20 40.46 40.59 4,929,014 -0.08(-0.20%)
Sep 22, 2014 41.04 41.07 40.49 40.67 3,621,282 -0.36(-0.89%)
Sep 19, 2014 41.58 41.58 40.72 41.04 7,891,355 -0.28(-0.68%)
Sep 18, 2014 41.14 41.35 41.04 41.32 4,860,781 +0.48(+1.18%)
Sep 17, 2014 41.04 41.26 40.72 40.83 7,621,056 -0.18(-0.44%)
Sep 16, 2014 40.55 41.13 40.31 41.02 11,975,520 +0.61(+1.51%)
Sep 15, 2014 41.81 41.97 40.30 40.41 10,729,008 -0.41(-1.01%)
Sep 12, 2014 40.94 41.21 40.73 40.82 6,729,441 -0.26(-0.62%)
Sep 11, 2014 41.26 41.49 40.85 41.07 7,633,922 -0.32(-0.77%)
Sep 10, 2014 41.24 41.63 41.24 41.39 3,545,435 +0.09(+0.22%)
Sep 09, 2014 41.64 41.71 41.20 41.30 3,274,746 -0.40(-0.96%)
Sep 08, 2014 41.99 42.24 41.46 41.70 4,583,286 -0.44(-1.04%)
Sep 05, 2014 41.88 42.15 41.77 42.14 4,936,202 +0.15(+0.35%)
Sep 04, 2014 42.04 42.26 41.77 41.99 4,730,739 +0.12(+0.28%)
Sep 03, 2014 41.93 42.40 41.84 41.87 3,625,012 +0.04(+0.09%)
Sep 02, 2014 41.94 42.03 41.71 41.84 5,016,172 +0.14(+0.33%)
Aug 29, 2014 41.70 41.70 41.70 41.70 4,213,220 +0.24(+0.57%)
Aug 28, 2014 41.53 41.66 41.11 41.46 7,253,607 -0.60(-1.43%)
Aug 27, 2014 41.80 42.07 41.63 42.07 4,553,001 +0.36(+0.86%)
Aug 26, 2014 41.78 42.04 41.69 41.71 3,568,706 +0.10(+0.23%)
Aug 25, 2014 42.33 42.35 41.60 41.61 3,862,847 -0.39(-0.93%)
Aug 22, 2014 42.10 42.29 41.92 42.00 3,699,300 +0.05(+0.11%)
Aug 21, 2014 41.86 42.35 41.79 41.96 4,134,638 +0.00(+0.00%)
Aug 20, 2014 42.17 42.21 41.85 41.96 6,136,323 -0.19(-0.45%)
Aug 19, 2014 41.31 42.37 41.28 42.15 6,695,064 +0.87(+2.10%)
Aug 18, 2014 41.03 41.66 40.87 41.28 6,208,309 +0.47(+1.14%)
Aug 15, 2014 41.22 41.22 40.66 40.82 6,318,494 -0.05(-0.13%)
Aug 14, 2014 41.13 41.13 40.77 40.87 6,099,091 -0.11(-0.27%)
Aug 13, 2014 40.64 41.08 40.63 40.98 6,402,814 +0.35(+0.85%)
Aug 12, 2014 40.40 40.71 40.31 40.63 4,783,304 +0.06(+0.16%)
Aug 11, 2014 40.81 40.82 40.39 40.57 5,919,933 +0.02(+0.05%)
Aug 08, 2014 40.48 40.69 39.85 40.55 7,236,577 +0.08(+0.20%)
Aug 07, 2014 40.25 41.11 40.08 40.47 12,749,640 +0.65(+1.63%)
Aug 06, 2014 39.20 40.35 37.85 39.82 44,652,316 -5.75(-12.62%)
Aug 05, 2014 45.38 46.16 45.23 45.58 6,196,368 -0.05(-0.12%)
Aug 04, 2014 45.18 45.72 45.08 45.63 5,080,295 +0.68(+1.52%)
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.