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 (%)
May 30, 2003 0.5952 0.5975 0.5893 0.5913 7,909,502 -0.00(-0.48%)
May 29, 2003 0.5722 0.5950 0.5710 0.5941 6,946,148 +0.01(+0.87%)
May 28, 2003 0.5955 0.6007 0.5816 0.5890 6,723,296 -0.01(-1.05%)
May 27, 2003 0.5764 0.5955 0.5736 0.5952 5,319,502 +0.01(+1.95%)
May 23, 2003 0.5739 0.5858 0.5739 0.5838 9,628,272 +0.00(+0.00%)
May 22, 2003 0.5750 0.5844 0.5699 0.5838 7,184,793 +0.01(+1.09%)
May 21, 2003 0.5756 0.5796 0.5508 0.5776 8,587,710 +0.01(+0.90%)
May 20, 2003 0.5679 0.5779 0.5630 0.5724 11,434,780 +0.00(+0.19%)
May 19, 2003 0.5910 0.5938 0.5662 0.5714 11,705,010 -0.03(-4.51%)
May 16, 2003 0.5847 0.6084 0.5790 0.5984 19,310,064 +0.01(+0.91%)
May 15, 2003 0.5374 0.5930 0.5368 0.5930 27,799,508 +0.06(+10.52%)
May 14, 2003 0.5357 0.5391 0.5243 0.5365 7,785,792 +0.01(+2.17%)
May 13, 2003 0.5271 0.5354 0.5183 0.5251 15,015,332 +0.01(+1.49%)
May 12, 2003 0.5240 0.5243 0.5149 0.5175 6,979,488 -0.01(-1.46%)
May 09, 2003 0.5200 0.5317 0.5143 0.5251 6,233,521 +0.01(+1.60%)
May 08, 2003 0.5297 0.5314 0.5129 0.5169 10,884,668 -0.01(-2.73%)
May 07, 2003 0.5260 0.5357 0.5186 0.5314 12,100,704 +0.00(+0.21%)
May 06, 2003 0.5328 0.5365 0.5214 0.5303 14,881,971 -0.00(-0.32%)
May 05, 2003 0.5291 0.5385 0.5157 0.5320 13,563,282 +0.01(+2.02%)
May 02, 2003 0.5029 0.5220 0.4986 0.5214 19,825,958 +0.02(+4.63%)
May 01, 2003 0.5072 0.5075 0.4878 0.4984 26,064,068 -0.01(-2.62%)
Apr 30, 2003 0.5274 0.5294 0.5072 0.5118 24,758,540 -0.02(-3.65%)
Apr 29, 2003 0.5360 0.5408 0.5286 0.5311 28,091,672 -0.00(-0.32%)
Apr 28, 2003 0.5388 0.5414 0.5078 0.5328 36,683,768 -0.01(-1.58%)
Apr 25, 2003 0.5568 0.5573 0.5363 0.5414 16,220,840 -0.01(-2.21%)
Apr 24, 2003 0.5556 0.5613 0.5357 0.5536 30,901,016 -0.01(-1.67%)
Apr 23, 2003 0.5696 0.5727 0.5613 0.5630 21,800,044 -0.00(-0.65%)
Apr 22, 2003 0.5696 0.5744 0.5300 0.5667 66,979,400 -0.02(-3.40%)
Apr 21, 2003 0.5890 0.5944 0.5756 0.5867 20,682,272 -0.00(-0.05%)
Apr 17, 2003 0.5742 0.5881 0.5636 0.5870 17,944,874 +0.01(+2.18%)
Apr 16, 2003 0.5727 0.5927 0.5699 0.5744 21,069,194 +0.01(+1.87%)
Apr 15, 2003 0.5628 0.5699 0.5428 0.5639 15,046,917 +0.02(+4.16%)
Apr 14, 2003 0.5437 0.5497 0.5300 0.5414 26,683,492 +0.00(+0.32%)
Apr 11, 2003 0.5576 0.5619 0.5286 0.5397 22,158,888 -0.02(-2.97%)
Apr 10, 2003 0.5585 0.5613 0.5194 0.5562 107,199,856 -0.07(-11.67%)
Apr 09, 2003 0.6445 0.6525 0.6277 0.6297 18,450,240 -0.01(-2.21%)
Apr 08, 2003 0.6397 0.6454 0.6286 0.6440 14,781,951 +0.00(+0.67%)
Apr 07, 2003 0.6648 0.6670 0.6354 0.6397 15,646,162 -0.01(-1.01%)
Apr 04, 2003 0.6514 0.6642 0.6368 0.6462 12,035,779 -0.00(-0.53%)
Apr 03, 2003 0.6408 0.6631 0.6155 0.6497 21,014,796 +0.02(+3.68%)
Apr 02, 2003 1.510 0.6554 0.6197 0.6266 12,444,634 -0.01(-1.32%)
Mar 28, 2003 0.6426 0.6444 0.6298 0.6349 12,634,172 -0.01(-1.84%)
Mar 27, 2003 0.6492 0.6527 0.6398 0.6468 1,441,082,240 -0.01(-0.77%)
Mar 26, 2003 0.6403 0.6577 0.6393 0.6519 17,704,754 +0.01(+0.93%)
Mar 25, 2003 0.6340 0.6490 0.6176 0.6459 20,854,552 +0.02(+2.43%)
Mar 24, 2003 0.6135 0.6354 0.6081 0.6306 18,832,062 +0.02(+2.50%)
Mar 21, 2003 0.6084 0.6206 0.6080 0.6152 12,951,500 +0.01(+0.89%)
Mar 20, 2003 0.6056 0.6167 0.5986 0.6098 11,625,151 +0.00(+0.41%)
Mar 19, 2003 0.6205 0.6210 0.5951 0.6073 16,251,223 -0.01(-1.84%)
Mar 18, 2003 0.6136 0.6216 0.6099 0.6187 10,148,772 +0.01(+1.15%)
Mar 17, 2003 0.6041 0.6126 0.6006 0.6117 17,957,542 +0.01(+0.97%)
Mar 14, 2003 0.5994 0.6110 0.5945 0.6058 26,154,446 +0.01(+2.11%)
Mar 13, 2003 0.6302 0.6339 0.5856 0.5932 76,531,336 -0.03(-4.99%)
Mar 12, 2003 0.6382 0.6392 0.6228 0.6244 27,405,672 -0.02(-2.58%)
Mar 11, 2003 0.6449 0.6450 0.6336 0.6409 10,028,353 -0.00(-0.60%)
Mar 10, 2003 0.6596 0.6616 0.6369 0.6448 20,633,140 -0.02(-2.40%)
Mar 07, 2003 0.6647 0.6704 0.6609 0.6607 10,889,054 -0.01(-0.98%)
Mar 06, 2003 0.6633 0.6704 0.6606 0.6672 14,502,946 +0.00(+0.69%)
Mar 05, 2003 0.6631 0.6672 0.6572 0.6627 12,231,432 -0.00(-0.34%)
Mar 04, 2003 0.6682 0.6696 0.6631 0.6650 13,150,040 -0.00(-0.41%)
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.