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

Cognizant Technology Solutions (NQ: CTSH )

67.24 +0.11 (+0.16%)
Streaming Delayed Price Updated: 1:45 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, 2007 18.58 18.90 18.16 18.90 5,419,633 +0.46(+2.47%)
Oct 30, 2007 18.29 18.60 18.17 18.45 3,213,334 +0.05(+0.27%)
Oct 29, 2007 18.36 18.63 18.24 18.40 3,549,670 +0.19(+1.03%)
Oct 26, 2007 18.16 18.33 17.78 18.21 5,810,934 +0.34(+1.89%)
Oct 25, 2007 18.19 18.33 17.56 17.87 5,380,423 +0.01(+0.08%)
Oct 24, 2007 18.27 18.52 17.47 17.86 8,342,407 -0.64(-3.47%)
Oct 23, 2007 18.31 18.68 18.05 18.50 5,244,417 +0.12(+0.65%)
Oct 22, 2007 18.11 18.51 18.03 18.38 4,653,623 +0.14(+0.75%)
Oct 19, 2007 19.04 19.22 18.24 18.25 8,502,211 -0.82(-4.30%)
Oct 18, 2007 18.80 19.07 18.51 19.07 5,877,548 +0.11(+0.60%)
Oct 17, 2007 18.74 19.01 18.52 18.95 7,345,483 +9.86(+108.50%)
Oct 16, 2007 9.090 9.258 8.933 9.090 9,689,508 -0.06(-0.71%)
Oct 15, 2007 9.277 9.308 8.991 9.155 8,686,801 -0.17(-1.87%)
Oct 12, 2007 9.291 9.418 9.219 9.330 7,624,407 +0.08(+0.81%)
Oct 11, 2007 9.642 9.665 9.223 9.255 13,743,012 -0.44(-4.53%)
Oct 10, 2007 9.628 9.766 9.400 9.693 7,464,497 +0.03(+0.35%)
Oct 09, 2007 9.529 9.695 9.529 9.659 6,608,417 +0.14(+1.42%)
Oct 08, 2007 9.722 9.745 9.496 9.524 7,111,789 -0.26(-2.61%)
Oct 05, 2007 9.520 9.803 9.496 9.779 6,160,627 +0.28(+2.94%)
Oct 04, 2007 9.478 9.568 9.421 9.500 4,954,093 +0.05(+0.54%)
Oct 03, 2007 9.369 9.461 9.316 9.448 4,994,585 +0.09(+1.01%)
Oct 02, 2007 9.397 9.411 9.249 9.354 5,974,855 -0.04(-0.44%)
Oct 01, 2007 9.169 9.410 9.101 9.395 8,648,463 +0.30(+3.30%)
Sep 28, 2007 9.117 9.211 9.033 9.095 5,923,853 +0.01(+0.06%)
Sep 27, 2007 8.983 9.096 8.923 9.089 7,737,104 +0.17(+1.88%)
Sep 26, 2007 8.867 8.963 8.835 8.922 6,055,821 +0.11(+1.29%)
Sep 25, 2007 8.518 8.817 8.456 8.808 8,173,025 +0.28(+3.26%)
Sep 24, 2007 8.663 8.698 8.463 8.530 8,541,687 -0.12(-1.37%)
Sep 21, 2007 8.470 8.761 8.368 8.648 15,378,382 +0.28(+3.35%)
Sep 20, 2007 8.630 8.630 8.288 8.368 9,903,310 -0.25(-2.90%)
Sep 19, 2007 8.605 8.669 8.540 8.617 12,650,707 +0.15(+1.75%)
Sep 18, 2007 8.282 8.533 8.246 8.469 14,434,682 +0.27(+3.24%)
Sep 17, 2007 8.324 8.412 8.174 8.204 6,939,501 -0.01(-0.14%)
Sep 14, 2007 8.101 8.296 8.013 8.215 11,211,965 +0.02(+0.26%)
Sep 13, 2007 8.000 8.272 7.980 8.193 12,037,642 +0.23(+2.83%)
Sep 12, 2007 7.945 8.088 7.888 7.968 10,960,172 +0.17(+2.16%)
Sep 11, 2007 7.743 7.954 7.741 7.799 14,849,051 +0.08(+0.99%)
Sep 10, 2007 8.132 8.132 7.705 7.723 18,326,372 -0.38(-4.67%)
Sep 07, 2007 8.099 8.179 8.020 8.101 6,075,139 -0.12(-1.43%)
Sep 06, 2007 8.207 8.297 8.150 8.218 6,986,923 +0.07(+0.90%)
Sep 05, 2007 8.321 8.332 8.117 8.145 8,006,794 -0.23(-2.72%)
Sep 04, 2007 8.380 8.434 8.234 8.373 7,084,027 -0.01(-0.07%)
Aug 31, 2007 8.313 8.434 8.264 8.379 7,922,613 +0.18(+2.20%)
Aug 30, 2007 8.140 8.279 8.079 8.199 8,368,368 -0.02(-0.24%)
Aug 29, 2007 8.058 8.236 8.051 8.218 8,128,506 +0.26(+3.22%)
Aug 28, 2007 8.208 8.297 7.947 7.962 9,025,517 -0.34(-4.04%)
Aug 27, 2007 8.240 8.541 8.224 8.297 8,577,213 -0.08(-0.90%)
Aug 24, 2007 8.492 8.492 8.310 8.372 6,932,245 -0.13(-1.48%)
Aug 23, 2007 8.576 8.654 8.396 8.498 6,651,466 -0.05(-0.63%)
Aug 22, 2007 8.381 8.737 8.321 8.551 10,697,593 +0.28(+3.42%)
Aug 21, 2007 8.350 8.461 8.101 8.269 11,479,124 -0.13(-1.55%)
Aug 20, 2007 8.580 8.625 8.350 8.399 10,370,304 -0.14(-1.69%)
Aug 17, 2007 8.628 8.718 8.280 8.543 23,283,542 +0.01(+0.09%)
Aug 16, 2007 8.762 8.845 8.264 8.535 16,570,861 -0.36(-4.05%)
Aug 15, 2007 9.072 9.215 8.886 8.896 7,673,781 -0.26(-2.87%)
Aug 14, 2007 9.435 9.527 9.125 9.159 4,885,419 -0.24(-2.55%)
Aug 13, 2007 9.522 9.571 9.354 9.398 5,428,913 +0.01(+0.13%)
Aug 10, 2007 9.639 9.656 9.274 9.386 12,128,772 -0.32(-3.27%)
Aug 09, 2007 9.771 10.13 9.581 9.703 12,460,355 -0.22(-2.19%)
Aug 08, 2007 9.749 10.13 9.689 9.920 13,242,992 +0.23(+2.35%)
Aug 07, 2007 9.463 9.741 9.457 9.692 10,574,043 +0.14(+1.43%)
Aug 06, 2007 9.438 9.557 9.237 9.555 9,064,276 +0.11(+1.18%)
Aug 03, 2007 9.504 9.639 9.423 9.444 9,162,357 -0.13(-1.37%)
Aug 02, 2007 9.272 9.600 9.261 9.575 12,468,281 +0.36(+3.95%)
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.