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

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
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 (%)
Feb 28, 2003 0.6602 0.6668 0.6496 0.6668 20,241,882 +0.01(+1.28%)
Feb 27, 2003 0.6618 0.6651 0.6510 0.6584 14,912,300 -0.00(-0.45%)
Feb 26, 2003 0.6622 0.6686 0.6586 0.6613 15,499,212 -0.00(-0.41%)
Feb 25, 2003 0.6512 0.6649 0.6479 0.6641 23,476,476 +0.01(+2.30%)
Feb 24, 2003 0.6454 0.6609 0.6435 0.6492 18,278,490 +0.00(+0.28%)
Feb 21, 2003 0.6401 0.6474 0.6393 0.6473 38,586,168 +0.01(+1.31%)
Feb 20, 2003 0.6427 0.6448 0.6365 0.6390 23,284,348 -0.01(-0.90%)
Feb 19, 2003 0.6469 0.6469 0.6431 0.6448 28,419,170 -0.00(-0.18%)
Feb 18, 2003 0.6426 0.6517 0.6421 0.6459 37,291,276 +0.01(+1.09%)
Feb 14, 2003 0.6246 0.6463 0.6239 0.6390 35,941,116 +0.01(+2.33%)
Feb 13, 2003 0.6184 0.6269 0.6140 0.6245 45,226,432 +0.01(+1.33%)
Feb 12, 2003 0.6245 0.6345 0.6113 0.6163 23,960,744 -0.01(-1.70%)
Feb 11, 2003 0.6202 0.6277 0.6155 0.6269 20,944,596 +0.01(+1.38%)
Feb 10, 2003 0.6198 0.6222 0.6143 0.6184 20,831,426 +0.00(+0.03%)
Feb 07, 2003 0.6326 0.6326 0.6131 0.6182 132,871,064 +0.02(+4.16%)
Feb 06, 2003 0.5755 0.6003 0.5747 0.5935 97,419,480 +0.02(+2.95%)
Feb 05, 2003 0.5763 0.5870 0.5693 0.5765 81,609,704 -0.00(-0.08%)
Feb 04, 2003 0.5904 0.5941 0.5695 0.5770 69,210,864 -0.02(-2.86%)
Feb 03, 2003 0.5886 0.5977 0.5804 0.5940 64,928,776 +0.02(+3.74%)
Jan 31, 2003 0.5588 0.5756 0.5547 0.5726 54,156,440 +0.01(+2.60%)
Jan 30, 2003 0.5414 0.5627 0.5362 0.5581 50,886,500 +0.02(+3.07%)
Jan 29, 2003 0.5323 0.5419 0.5297 0.5414 35,601,604 +0.00(+0.89%)
Jan 28, 2003 0.5366 0.5405 0.5302 0.5367 29,929,876 +0.00(+0.36%)
Jan 27, 2003 0.5350 0.5457 0.5289 0.5348 18,799,604 -0.01(-2.66%)
Jan 24, 2003 0.5614 0.5614 0.5474 0.5494 34,717,288 -0.01(-1.47%)
Jan 23, 2003 0.5543 0.5628 0.5520 0.5576 30,329,924 +0.00(+0.82%)
Jan 22, 2003 0.5609 0.5627 0.5481 0.5530 23,039,582 -0.01(-1.61%)
Jan 21, 2003 0.5710 0.5744 0.5566 0.5620 18,317,968 -0.01(-1.61%)
Jan 17, 2003 0.5816 0.5816 0.5699 0.5713 24,255,516 -0.01(-2.16%)
Jan 16, 2003 0.5844 0.5927 0.5817 0.5839 30,406,248 +0.00(+0.02%)
Jan 15, 2003 0.5837 0.5878 0.5762 0.5838 20,257,672 +0.00(+0.02%)
Jan 14, 2003 0.5878 0.5965 0.5799 0.5837 18,912,776 -0.00(-0.81%)
Jan 13, 2003 0.5933 0.6078 0.5884 0.5885 24,276,572 -0.00(-0.82%)
Jan 10, 2003 0.6046 0.6091 0.5901 0.5933 29,527,196 -0.02(-2.91%)
Jan 09, 2003 0.6005 0.6117 0.5870 0.6111 52,406,232 -0.00(-0.34%)
Jan 08, 2003 0.6326 0.6327 0.6079 0.6132 44,199,996 -0.02(-3.73%)
Jan 07, 2003 0.6844 0.6844 0.6345 0.6369 33,453,980 -0.05(-6.68%)
Jan 06, 2003 0.6833 0.6883 0.6773 0.6825 23,560,698 +0.00(+0.10%)
Jan 03, 2003 0.6861 0.6969 0.6818 0.6818 9,253,732 -0.00(-0.65%)
Jan 02, 2003 0.6906 0.6915 0.6670 0.6863 14,993,889 +0.00(+0.03%)
Dec 31, 2002 0.7077 0.7096 0.6842 0.6861 10,953,935 -0.02(-2.86%)
Dec 30, 2002 0.7105 0.7135 0.6890 0.7063 7,214,016 -0.00(-0.44%)
Dec 27, 2002 0.7138 0.7140 0.7075 0.7095 5,953,339 -0.01(-0.80%)
Dec 26, 2002 0.7049 0.7178 0.7029 0.7152 6,495,509 +0.01(+1.54%)
Dec 24, 2002 0.7193 0.7268 0.6982 0.7043 5,511,182 -0.01(-2.00%)
Dec 23, 2002 0.6839 0.7187 0.6839 0.7187 12,556,757 +0.02(+2.66%)
Dec 20, 2002 0.6839 0.7036 0.6839 0.7001 10,503,881 +0.01(+1.73%)
Dec 19, 2002 0.6830 0.6882 0.6823 0.6882 8,022,007 +0.00(+0.64%)
Dec 18, 2002 0.6843 0.6876 0.6793 0.6838 8,958,960 +0.00(+0.08%)
Dec 17, 2002 0.6838 0.6890 0.6807 0.6833 7,024,520 -0.00(-0.10%)
Dec 16, 2002 0.6721 0.6839 0.6711 0.6839 7,435,095 +0.01(+1.74%)
Dec 13, 2002 0.6704 0.6754 0.6633 0.6722 6,956,090 -0.00(-0.14%)
Dec 12, 2002 0.6677 0.6792 0.6659 0.6732 4,800,571 +0.01(+1.24%)
Dec 11, 2002 0.6625 0.6686 0.6587 0.6649 8,090,436 -0.00(-0.38%)
Dec 10, 2002 0.6504 0.6703 0.6504 0.6675 9,348,480 +0.02(+2.88%)
Dec 09, 2002 0.6816 0.6817 0.6488 0.6488 12,156,709 -0.03(-4.76%)
Dec 06, 2002 0.6673 0.6844 0.6607 0.6812 8,582,600 +0.01(+1.59%)
Dec 05, 2002 0.6925 0.6934 0.6689 0.6705 8,601,023 -0.01(-1.97%)
Dec 04, 2002 0.6776 0.6887 0.6744 0.6840 10,761,806 -0.00(-0.06%)
Dec 03, 2002 0.6933 0.6933 0.6758 0.6844 9,948,552 -0.01(-1.37%)
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.