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

Cognizant Technology Solutions (NQ: CTSH )

70.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2002 0.5628 0.5718 0.5439 0.5535 9,179,718 -0.01(-1.76%)
Jul 30, 2002 0.5719 0.5722 0.5580 0.5634 15,423,749 -0.00(-0.84%)
Jul 29, 2002 0.5553 0.5699 0.5485 0.5682 16,903,738 +0.03(+5.75%)
Jul 26, 2002 0.5240 0.5541 0.5239 0.5373 11,552,277 +0.01(+2.27%)
Jul 25, 2002 0.5328 0.5368 0.5193 0.5254 11,376,586 -0.00(-0.63%)
Jul 24, 2002 0.5108 0.5311 0.4942 0.5287 14,440,359 +0.01(+2.57%)
Jul 23, 2002 0.5154 0.5223 0.5108 0.5155 10,979,767 +0.01(+1.30%)
Jul 22, 2002 0.5169 0.5247 0.4944 0.5089 11,703,202 -0.01(-1.59%)
Jul 19, 2002 0.5126 0.5248 0.5107 0.5171 18,943,576 -0.00(-0.62%)
Jul 17, 2002 0.5212 0.5343 0.5164 0.5203 11,188,524 +0.04(+8.18%)
Jul 12, 2002 0.4753 0.5058 0.4666 0.4810 10,295,134 +0.01(+2.56%)
Jul 11, 2002 0.4540 0.4748 0.4492 0.4689 5,304,835 +0.01(+2.29%)
Jul 10, 2002 0.4805 0.4862 0.4523 0.4584 6,779,722 -0.02(-4.40%)
Jul 09, 2002 0.4928 0.4928 0.4795 0.4795 2,600,876 -0.01(-2.69%)
Jul 08, 2002 0.4838 0.4871 0.4795 0.4928 3,512,768 +0.01(+1.86%)
Jul 05, 2002 0.4734 0.4933 0.4734 0.4838 4,141,842 +0.01(+1.81%)
Jul 04, 2002 0.4697 0.4843 0.4692 0.4752 5,244,042 +0.00(+0.00%)
Jul 03, 2002 0.4697 0.4843 0.4692 0.4752 5,244,042 +0.00(+0.56%)
Jul 02, 2002 0.4800 0.4843 0.4659 0.4725 6,034,349 -0.02(-3.46%)
Jul 01, 2002 0.5031 0.5032 0.4800 0.4895 8,302,186 -0.02(-3.72%)
Jun 28, 2002 0.4960 0.5108 0.4897 0.5084 5,241,399 +0.02(+4.15%)
Jun 27, 2002 0.4720 0.4937 0.4715 0.4881 5,645,804 +0.02(+3.45%)
Jun 26, 2002 0.4545 0.4776 0.4409 0.4719 5,122,457 +0.01(+3.06%)
Jun 25, 2002 0.4674 0.4722 0.4470 0.4579 4,012,327 -0.01(-1.14%)
Jun 21, 2002 0.4645 0.4658 0.4535 0.4632 2,450,215 +0.00(+0.72%)
Jun 20, 2002 0.4610 0.4677 0.4556 0.4599 2,270,480 +0.00(+0.37%)
Jun 19, 2002 0.4764 0.4817 0.4573 0.4582 4,123,340 -0.02(-5.02%)
Jun 18, 2002 0.4744 0.4909 0.4744 0.4824 6,547,123 +0.01(+1.19%)
Jun 17, 2002 0.4729 0.4820 0.4709 0.4767 4,937,435 +0.00(+0.98%)
Jun 14, 2002 0.4546 0.4721 0.4461 0.4721 8,696,018 +0.05(+10.79%)
Jun 12, 2002 0.4218 0.4294 0.4095 0.4261 7,236,990 +0.01(+1.24%)
Jun 11, 2002 0.4427 0.4436 0.4192 0.4209 3,039,641 -0.02(-3.66%)
Jun 10, 2002 0.4313 0.4427 0.4287 0.4369 3,227,306 +0.01(+2.05%)
Jun 07, 2002 0.4179 0.4336 0.4114 0.4281 3,882,811 +0.00(+0.35%)
Jun 06, 2002 0.4277 0.4349 0.4185 0.4266 2,904,840 -0.00(-0.81%)
Jun 05, 2002 0.4199 0.4351 0.4147 0.4301 5,780,605 -0.03(-6.77%)
May 31, 2002 0.5002 0.5003 0.4600 0.4613 15,251,071 -0.04(-8.00%)
May 28, 2002 0.5074 0.5098 0.4942 0.5014 3,481,050 +0.00(+0.13%)
May 27, 2002 0.4951 0.5018 0.4923 0.5007 1,385,019 +0.00(+0.00%)
May 24, 2002 0.4951 0.5018 0.4923 0.5007 1,385,019 +0.00(+0.84%)
May 23, 2002 0.4898 0.4994 0.4828 0.4966 3,187,659 +0.01(+1.49%)
May 22, 2002 0.4884 0.4918 0.4787 0.4893 8,579,719 -0.00(-0.81%)
May 21, 2002 0.5131 0.5131 0.4881 0.4933 7,192,056 -0.02(-3.82%)
May 20, 2002 0.5152 0.5167 0.5070 0.5128 2,463,431 +0.00(+0.35%)
May 17, 2002 0.4973 0.5174 0.4973 0.5110 7,318,928 +0.02(+3.41%)
May 16, 2002 0.4966 0.5136 0.4895 0.4942 4,490,740 -0.00(-0.50%)
May 15, 2002 0.4985 0.5249 0.4846 0.4967 5,804,394 -0.00(-0.36%)
May 14, 2002 0.4888 0.5037 0.4876 0.4985 7,408,796 +0.01(+1.58%)
May 13, 2002 0.4627 0.4961 0.4614 0.4907 5,349,769 +0.03(+5.90%)
May 10, 2002 0.4649 0.4710 0.4598 0.4634 3,383,253 +0.00(+0.45%)
May 09, 2002 0.4611 0.4668 0.4567 0.4613 1,054,623 -0.00(-0.47%)
May 08, 2002 0.4493 0.4639 0.4484 0.4635 2,323,343 +0.02(+4.12%)
May 07, 2002 0.4549 0.4580 0.4399 0.4451 3,021,139 -0.01(-1.96%)
May 06, 2002 0.4427 0.4587 0.4398 0.4540 3,237,879 +0.01(+2.13%)
May 03, 2002 0.4293 0.4463 0.4273 0.4445 4,144,485 +0.02(+3.52%)
May 02, 2002 0.4420 0.4445 0.4285 0.4294 1,165,636 -0.02(-3.40%)
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.