Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.662 9.027 8.448 8.753 9,965,777 +0.07(+0.79%)
Oct 30, 2008 8.494 8.799 8.252 8.685 14,093,629 +0.50(+6.13%)
Oct 29, 2008 8.334 8.608 8.051 8.184 10,192,282 -0.12(-1.48%)
Oct 28, 2008 7.573 8.320 7.222 8.307 14,350,745 +0.98(+13.38%)
Oct 27, 2008 7.468 7.832 7.304 7.326 10,652,939 -0.26(-3.48%)
Oct 24, 2008 7.714 7.878 7.340 7.591 10,935,753 -0.46(-5.72%)
Oct 23, 2008 8.111 8.434 7.486 8.051 11,837,037 -0.13(-1.56%)
Oct 22, 2008 8.389 8.699 7.896 8.179 8,622,096 -0.54(-6.17%)
Oct 21, 2008 8.931 9.255 8.717 8.717 9,786,116 -0.43(-4.69%)
Oct 20, 2008 8.763 9.182 8.722 9.146 9,215,741 +0.65(+7.62%)
Oct 17, 2008 8.029 9.095 7.345 8.498 13,694,033 +0.21(+2.47%)
Oct 16, 2008 8.197 8.407 7.500 8.293 16,834,188 +0.13(+1.56%)
Oct 15, 2008 8.895 9.109 8.138 8.165 14,561,084 -0.95(-10.41%)
Oct 14, 2008 9.711 9.962 9.045 9.114 22,927,832 -0.29(-3.06%)
Oct 13, 2008 8.421 9.419 8.320 9.401 17,284,426 +1.49(+18.78%)
Oct 10, 2008 7.240 8.006 7.126 7.915 31,322,366 +0.55(+7.49%)
Oct 09, 2008 7.605 7.978 7.317 7.363 15,364,990 -0.21(-2.83%)
Oct 08, 2008 7.559 7.951 7.053 7.577 36,647,280 -0.10(-1.37%)
Oct 07, 2008 8.530 8.653 7.682 7.682 17,173,840 -0.62(-7.52%)
Oct 06, 2008 8.484 8.512 7.682 8.307 21,680,228 -0.47(-5.40%)
Oct 03, 2008 9.515 9.642 8.703 8.781 22,586,098 -0.57(-6.14%)
Oct 02, 2008 9.889 10.23 9.354 9.355 9,591,271 -0.72(-7.19%)
Oct 01, 2008 10.18 10.34 9.870 10.08 9,924,745 -0.33(-3.15%)
Sep 30, 2008 9.775 10.48 9.428 10.41 14,813,653 +0.81(+8.40%)
Sep 29, 2008 10.77 11.01 9.506 9.601 18,807,750 -1.67(-14.84%)
Sep 26, 2008 10.87 11.29 10.81 11.27 8,329,885 +0.00(+0.00%)
Sep 25, 2008 11.15 11.41 10.95 11.27 7,427,342 +0.32(+2.96%)
Sep 24, 2008 10.85 11.17 10.56 10.95 9,501,242 -0.35(-3.11%)
Sep 23, 2008 11.62 11.88 11.26 11.30 10,741,878 -0.23(-2.02%)
Sep 22, 2008 12.10 12.22 11.43 11.53 11,110,084 -0.58(-4.78%)
Sep 19, 2008 11.87 12.38 11.40 12.11 25,262,984 +1.12(+10.16%)
Sep 18, 2008 11.26 11.39 10.49 11.00 21,585,124 -0.16(-1.43%)
Sep 17, 2008 11.51 11.87 11.12 11.16 13,297,656 -0.64(-5.45%)
Sep 16, 2008 11.10 11.96 11.06 11.80 17,513,818 +0.45(+3.98%)
Sep 15, 2008 11.82 11.85 11.08 11.35 19,236,206 -0.91(-7.40%)
Sep 12, 2008 12.20 12.28 11.98 12.25 15,112,358 -0.09(-0.70%)
Sep 11, 2008 12.43 12.61 12.17 12.34 15,780,066 -0.34(-2.70%)
Sep 10, 2008 12.86 12.93 12.59 12.68 10,086,655 -0.02(-0.18%)
Sep 09, 2008 13.27 13.31 12.68 12.71 12,074,565 -0.49(-3.73%)
Sep 08, 2008 13.06 13.50 12.91 13.20 16,636,615 +0.55(+4.32%)
Sep 05, 2008 12.81 12.81 12.41 12.65 10,986,588 -0.15(-1.18%)
Sep 04, 2008 13.32 13.47 12.74 12.80 12,041,539 -0.67(-4.94%)
Sep 03, 2008 13.30 13.54 13.19 13.47 11,009,191 +0.15(+1.10%)
Sep 02, 2008 13.68 13.81 13.30 13.32 10,396,733 -0.05(-0.34%)
Aug 29, 2008 13.48 13.55 13.13 13.37 6,431,598 -0.17(-1.28%)
Aug 28, 2008 13.49 13.68 13.48 13.54 6,958,635 -0.03(-0.20%)
Aug 27, 2008 13.32 13.64 13.19 13.57 6,438,665 +0.33(+2.48%)
Aug 26, 2008 13.18 13.33 12.98 13.24 7,498,453 +0.07(+0.52%)
Aug 25, 2008 13.70 13.76 13.08 13.17 10,201,869 -0.65(-4.68%)
Aug 22, 2008 13.67 13.87 13.56 13.82 5,053,823 +0.18(+1.34%)
Aug 21, 2008 13.51 13.65 13.35 13.64 7,459,412 -0.00(-0.03%)
Aug 20, 2008 13.65 13.76 13.34 13.64 7,253,800 +0.08(+0.60%)
Aug 19, 2008 13.79 13.84 13.41 13.56 9,057,435 -0.28(-2.04%)
Aug 18, 2008 14.11 14.15 13.65 13.84 7,547,035 -0.19(-1.33%)
Aug 15, 2008 14.22 14.35 13.91 14.03 6,879,400 -0.13(-0.93%)
Aug 14, 2008 13.74 14.21 13.63 14.16 7,689,132 +0.32(+2.34%)
Aug 13, 2008 14.00 14.22 13.74 13.84 10,357,572 -0.24(-1.72%)
Aug 12, 2008 14.10 14.20 13.92 14.08 7,803,572 -0.19(-1.31%)
Aug 11, 2008 13.86 14.45 13.82 14.27 13,247,249 +0.24(+1.72%)
Aug 08, 2008 13.60 14.18 13.41 14.02 13,490,669 +0.50(+3.71%)
Aug 07, 2008 13.74 13.77 13.47 13.52 12,070,218 -0.29(-2.08%)
Aug 06, 2008 13.49 13.85 13.34 13.81 10,465,407 +0.29(+2.16%)
Aug 05, 2008 13.33 13.54 13.13 13.52 12,413,360 +0.36(+2.74%)
Aug 04, 2008 13.33 13.41 13.04 13.16 10,830,337 -0.23(-1.70%)
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.