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

Cognizant Technology Solutions (NQ: CTSH )

67.44 +0.31 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2002 0.6453 0.6473 0.6285 0.6285 19,189,124 -0.00(-0.69%)
Oct 30, 2002 0.6355 0.6560 0.6302 0.6329 16,596,711 -0.00(-0.63%)
Oct 29, 2002 0.6375 0.6425 0.6260 0.6369 9,503,762 -0.00(-0.06%)
Oct 28, 2002 0.6625 0.6649 0.6376 0.6373 16,817,790 -0.02(-3.59%)
Oct 25, 2002 0.6486 0.6690 0.6415 0.6610 18,121,972 +0.01(+1.19%)
Oct 24, 2002 0.6519 0.6648 0.6407 0.6532 25,842,996 +0.01(+0.84%)
Oct 23, 2002 0.6303 0.6506 0.6256 0.6478 12,527,490 +0.01(+1.91%)
Oct 22, 2002 0.6250 0.6459 0.6132 0.6357 19,318,088 +0.01(+1.40%)
Oct 21, 2002 0.6130 0.6317 0.6018 0.6269 21,144,620 +0.02(+2.52%)
Oct 18, 2002 0.6113 0.6256 0.5990 0.6115 20,378,740 -0.00(-0.59%)
Oct 17, 2002 0.6341 0.6341 0.5961 0.6151 25,500,480 +0.02(+2.60%)
Oct 16, 2002 0.5851 0.6098 0.5668 0.5996 32,256,468 +0.00(+0.75%)
Oct 15, 2002 0.5666 0.5984 0.5657 0.5951 19,441,786 +0.03(+6.19%)
Oct 14, 2002 0.5548 0.5623 0.5470 0.5604 12,288,304 +0.01(+0.94%)
Oct 11, 2002 0.5552 0.5616 0.5410 0.5552 28,977,130 +0.01(+2.01%)
Oct 10, 2002 0.5034 0.5506 0.5029 0.5443 35,570,020 +0.04(+8.22%)
Oct 09, 2002 0.4671 0.5055 0.4667 0.5030 49,432,196 +0.03(+6.41%)
Oct 08, 2002 0.4697 0.4743 0.4591 0.4727 34,835,724 +0.02(+3.67%)
Oct 07, 2002 0.4750 0.4872 0.4492 0.4559 53,472,148 -0.04(-7.26%)
Oct 04, 2002 0.5273 0.5330 0.4880 0.4917 35,448,452 -0.03(-5.98%)
Oct 03, 2002 0.5234 0.5286 0.5140 0.5229 12,997,704 -0.00(-0.42%)
Oct 02, 2002 0.5281 0.5379 0.5123 0.5251 18,278,412 +0.00(+0.07%)
Oct 01, 2002 0.5476 0.5498 0.5151 0.5247 23,072,508 -0.02(-3.88%)
Sep 30, 2002 0.5462 0.5508 0.5301 0.5459 16,375,316 -0.01(-1.24%)
Sep 27, 2002 0.5396 0.5652 0.5361 0.5527 15,188,649 +0.01(+2.03%)
Sep 26, 2002 0.5280 0.5437 0.5215 0.5417 16,067,990 +0.02(+3.88%)
Sep 25, 2002 0.5131 0.5272 0.5059 0.5215 19,747,086 +0.01(+2.23%)
Sep 24, 2002 0.5128 0.5300 0.5092 0.5101 22,918,700 -0.03(-5.11%)
Sep 23, 2002 0.5701 0.5701 0.5334 0.5376 10,314,385 -0.03(-5.21%)
Sep 20, 2002 0.5595 0.5718 0.5537 0.5671 12,017,877 +0.01(+1.48%)
Sep 19, 2002 0.5666 0.5746 0.5462 0.5588 23,623,862 -0.04(-6.32%)
Sep 18, 2002 0.5877 0.6037 0.5763 0.5965 12,161,973 -0.00(-0.35%)
Sep 17, 2002 0.6044 0.6157 0.5961 0.5986 11,256,181 -0.00(-0.68%)
Sep 16, 2002 0.5905 0.6056 0.5880 0.6027 6,942,878 +0.01(+1.47%)
Sep 13, 2002 0.5950 0.6008 0.5844 0.5940 8,961,013 -0.01(-0.92%)
Sep 12, 2002 0.5984 0.6014 0.5894 0.5995 10,140,680 -0.01(-0.90%)
Sep 11, 2002 0.5880 0.6090 0.5879 0.6049 8,314,147 +0.01(+1.39%)
Sep 10, 2002 0.6013 0.6037 0.5780 0.5966 12,113,862 -0.00(-0.10%)
Sep 09, 2002 0.5714 0.6095 0.5669 0.5972 19,109,352 +0.02(+3.85%)
Sep 06, 2002 0.5571 0.5751 0.5563 0.5751 1,073,285,568 +0.02(+3.74%)
Sep 05, 2002 0.5642 0.5643 0.5395 0.5544 12,922,590 -0.01(-2.28%)
Sep 04, 2002 0.5462 0.5680 0.5375 0.5673 1,075,391,104 +0.02(+3.70%)
Sep 03, 2002 0.5405 0.5472 0.5280 0.5470 13,251,576 +0.00(+0.31%)
Aug 30, 2002 0.5424 0.5492 0.5279 0.5453 8,295,065 +0.00(+0.12%)
Aug 29, 2002 0.5357 0.5499 0.5272 0.5447 9,411,646 +0.00(+0.60%)
Aug 28, 2002 0.5514 0.5515 0.5235 0.5414 12,998,678 -0.01(-1.98%)
Aug 27, 2002 0.5675 0.5827 0.5516 0.5524 19,022,974 -0.02(-2.68%)
Aug 26, 2002 0.5566 0.5676 0.5476 0.5676 7,242,967 +0.01(+1.96%)
Aug 23, 2002 0.5639 0.5645 0.5462 0.5566 7,148,218 -0.01(-1.81%)
Aug 22, 2002 0.5540 0.5695 0.5496 0.5669 7,750,922 +0.02(+2.75%)
Aug 21, 2002 0.5419 0.5554 0.5391 0.5517 4,949,694 +0.01(+2.51%)
Aug 20, 2002 0.5502 0.5523 0.5368 0.5382 6,247,506 -0.02(-3.23%)
Aug 16, 2002 0.5541 0.5696 0.5471 0.5562 4,684,899 +0.00(+0.00%)
Aug 15, 2002 0.5259 0.5598 0.5258 0.5562 15,280,212 +0.03(+5.99%)
Aug 14, 2002 0.5089 0.5270 0.4977 0.5247 6,187,578 +0.02(+3.35%)
Aug 13, 2002 0.5003 0.5177 0.4961 0.5077 9,240,573 +0.01(+1.81%)
Aug 12, 2002 0.4930 0.5113 0.4841 0.4987 5,539,764 +0.01(+1.06%)
Aug 07, 2002 0.5001 0.5177 0.4713 0.4935 18,262,698 +0.01(+1.49%)
Aug 06, 2002 0.4582 0.4994 0.4437 0.4862 39,330,996 +0.02(+4.04%)
Aug 05, 2002 0.5342 0.5343 0.4589 0.4673 52,924,716 -0.08(-14.43%)
Aug 02, 2002 0.5538 0.5617 0.5452 0.5462 5,295,603 -0.01(-1.62%)
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.