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 (%)
Oct 31, 2003 1.272 1.311 1.267 1.293 10,592,304 +0.02(+1.36%)
Oct 30, 2003 1.242 1.278 1.234 1.276 9,455,414 +0.03(+2.71%)
Oct 29, 2003 1.213 1.268 1.207 1.242 9,656,421 +0.02(+1.79%)
Oct 28, 2003 1.199 1.224 1.195 1.221 8,804,082 +0.03(+2.65%)
Oct 27, 2003 1.178 1.209 1.178 1.189 6,886,784 +0.01(+0.80%)
Oct 24, 2003 1.195 1.207 1.168 1.180 5,582,243 -0.02(-1.45%)
Oct 23, 2003 1.158 1.211 1.143 1.197 7,629,855 +0.00(+0.14%)
Oct 22, 2003 1.195 1.214 1.183 1.195 8,958,083 -0.01(-0.47%)
Oct 21, 2003 1.261 1.271 1.180 1.201 24,275,238 -0.05(-3.94%)
Oct 20, 2003 1.218 1.276 1.209 1.250 13,298,670 +0.05(+3.91%)
Oct 17, 2003 1.215 1.249 1.200 1.203 6,876,958 -0.02(-1.93%)
Oct 16, 2003 1.254 1.255 1.216 1.227 6,691,787 -0.03(-2.23%)
Oct 15, 2003 1.271 1.281 1.245 1.255 9,921,452 +0.00(+0.14%)
Oct 14, 2003 1.257 1.260 1.242 1.253 5,897,754 -0.00(-0.05%)
Oct 13, 2003 1.260 1.282 1.225 1.254 11,394,864 +0.00(+0.02%)
Oct 10, 2003 1.179 1.254 1.167 1.254 18,654,544 +0.11(+9.73%)
Oct 09, 2003 1.140 1.194 1.138 1.142 7,736,964 +0.01(+1.31%)
Oct 08, 2003 1.133 1.183 1.123 1.128 9,776,768 -0.01(-1.07%)
Oct 07, 2003 1.145 1.148 1.115 1.140 7,293,613 -0.01(-0.97%)
Oct 06, 2003 1.133 1.159 1.128 1.151 8,094,638 +0.02(+1.74%)
Oct 03, 2003 1.099 1.139 1.098 1.131 6,467,515 +0.05(+4.50%)
Oct 02, 2003 1.066 1.083 1.060 1.083 5,205,391 +0.02(+2.18%)
Oct 01, 2003 1.043 1.064 1.041 1.060 5,609,746 +0.02(+1.97%)
Sep 30, 2003 1.051 1.080 1.016 1.039 10,007,717 -0.03(-2.36%)
Sep 29, 2003 1.031 1.095 1.031 1.064 7,473,740 +0.03(+3.18%)
Sep 26, 2003 1.033 1.064 1.014 1.031 6,878,528 -0.01(-0.85%)
Sep 25, 2003 1.056 1.076 1.036 1.040 7,109,591 -0.03(-2.59%)
Sep 24, 2003 1.127 1.127 1.055 1.068 10,997,220 -0.05(-4.87%)
Sep 23, 2003 1.118 1.130 1.105 1.122 5,081,315 +0.01(+0.56%)
Sep 22, 2003 1.136 1.138 1.098 1.116 7,084,439 -0.04(-3.07%)
Sep 19, 2003 1.130 1.155 1.126 1.152 6,129,360 +0.02(+1.46%)
Sep 18, 2003 1.162 1.162 1.123 1.135 11,352,412 -0.03(-2.38%)
Sep 17, 2003 1.099 1.164 1.097 1.163 18,955,974 +0.06(+5.75%)
Sep 16, 2003 1.052 1.104 1.052 1.099 11,027,382 +0.06(+5.70%)
Sep 15, 2003 1.062 1.072 1.038 1.040 3,999,598 -0.02(-1.51%)
Sep 12, 2003 1.043 1.062 1.038 1.056 4,354,026 +0.01(+0.60%)
Sep 11, 2003 1.019 1.065 1.019 1.050 7,006,096 +0.03(+2.76%)
Sep 10, 2003 1.053 1.066 1.012 1.022 8,944,924 -0.04(-4.09%)
Sep 09, 2003 1.079 1.081 1.042 1.065 11,674,196 -0.01(-0.93%)
Sep 08, 2003 1.094 1.105 1.072 1.075 9,931,883 -0.03(-2.68%)
Sep 05, 2003 1.085 1.113 1.077 1.105 9,012,476 +0.01(+1.17%)
Sep 04, 2003 1.082 1.092 1.042 1.092 13,034,884 +0.02(+1.78%)
Sep 03, 2003 1.056 1.119 1.056 1.073 23,637,022 +0.02(+2.09%)
Sep 02, 2003 1.004 1.056 1.002 1.051 15,272,869 +0.06(+5.89%)
Aug 29, 2003 1.004 1.007 0.9884 0.9925 6,755,189 -0.00(-0.20%)
Aug 28, 2003 0.9638 0.9974 0.9626 0.9945 13,345,447 +0.04(+4.52%)
Aug 27, 2003 0.9224 0.9515 0.9193 0.9515 9,095,819 +0.03(+3.21%)
Aug 26, 2003 0.9062 0.9222 0.8911 0.9219 5,938,425 +0.01(+1.38%)
Aug 25, 2003 0.9090 0.9127 0.8800 0.9093 9,075,641 +0.00(+0.03%)
Aug 22, 2003 0.9031 0.9404 0.9005 0.9090 14,478,038 +0.02(+2.74%)
Aug 21, 2003 0.8888 0.9011 0.8723 0.8848 8,286,950 +0.00(+0.36%)
Aug 20, 2003 0.9068 0.9105 0.8768 0.8817 7,424,567 -0.02(-2.27%)
Aug 19, 2003 0.8674 0.9053 0.8560 0.9022 9,668,694 +0.04(+4.83%)
Aug 18, 2003 0.8367 0.8803 0.8293 0.8606 11,660,159 +0.02(+2.91%)
Aug 15, 2003 0.8307 0.8546 0.8207 0.8362 2,730,149 +0.01(+1.19%)
Aug 14, 2003 0.8404 0.8412 0.8236 0.8264 3,896,954 -0.01(-1.39%)
Aug 13, 2003 0.8392 0.8486 0.8310 0.8381 2,693,302 +0.00(+0.03%)
Aug 12, 2003 0.8270 0.8520 0.8264 0.8378 7,275,427 +0.01(+1.38%)
Aug 11, 2003 0.8398 0.8421 0.8258 0.8264 3,774,133 -0.01(-1.43%)
Aug 08, 2003 0.8264 0.8478 0.8264 0.8384 3,774,133 +0.01(+1.00%)
Aug 07, 2003 0.8347 0.8486 0.8070 0.8301 4,465,443 -0.01(-0.75%)
Aug 06, 2003 0.8606 0.8617 0.8327 0.8364 5,245,361 -0.02(-2.72%)
Aug 05, 2003 0.8691 0.9046 0.8580 0.8597 8,158,865 -0.01(-0.99%)
Aug 04, 2003 0.8700 0.8784 0.8646 0.8683 5,571,715 +0.00(+0.37%)
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.