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

Cognizant Technology Solutions (NQ: CTSH )

68.76 -1.57 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 8.880 9.016 8.457 8.503 13,110,478 -0.37(-4.19%)
Jan 29, 2009 9.043 9.129 8.802 8.875 10,438,251 -0.34(-3.65%)
Jan 28, 2009 8.929 9.361 8.825 9.211 14,099,522 +0.56(+6.45%)
Jan 27, 2009 8.984 8.984 8.562 8.653 13,286,413 -0.16(-1.85%)
Jan 26, 2009 8.598 9.066 8.580 8.816 13,460,903 +0.22(+2.53%)
Jan 23, 2009 8.380 8.802 8.285 8.598 16,689,008 +0.22(+2.60%)
Jan 22, 2009 8.530 8.594 8.330 8.380 19,603,574 -0.41(-4.65%)
Jan 21, 2009 8.889 8.939 8.489 8.789 16,738,501 +0.12(+1.36%)
Jan 20, 2009 9.315 9.347 8.666 8.671 12,498,795 -0.57(-6.19%)
Jan 16, 2009 9.265 9.456 8.929 9.243 12,597,546 +0.11(+1.24%)
Jan 15, 2009 9.029 9.293 8.621 9.129 20,323,352 +0.19(+2.13%)
Jan 14, 2009 9.234 9.374 8.811 8.939 22,226,718 -0.63(-6.59%)
Jan 13, 2009 9.088 9.828 8.970 9.570 22,772,496 +0.62(+6.95%)
Jan 12, 2009 9.273 9.273 8.839 8.948 10,422,746 -0.17(-1.84%)
Jan 09, 2009 9.424 9.492 8.984 9.116 11,120,724 -0.25(-2.71%)
Jan 08, 2009 9.002 9.392 8.925 9.370 14,522,742 +0.38(+4.24%)
Jan 07, 2009 8.348 9.265 8.230 8.988 24,913,862 +0.16(+1.85%)
Jan 06, 2009 8.662 8.943 8.630 8.825 8,143,386 +0.19(+2.15%)
Jan 05, 2009 8.607 8.675 8.475 8.639 8,295,951 -0.04(-0.47%)
Jan 02, 2009 8.071 8.739 8.071 8.680 10,643,506 +0.48(+5.87%)
Dec 31, 2008 8.081 8.262 7.938 8.199 6,314,006 +0.17(+2.09%)
Dec 30, 2008 7.908 8.031 7.790 8.031 7,314,280 +0.16(+2.08%)
Dec 29, 2008 7.863 7.985 7.681 7.867 6,504,502 -0.13(-1.65%)
Dec 26, 2008 7.931 8.017 7.781 7.999 4,794,075 +0.09(+1.09%)
Dec 24, 2008 7.931 7.944 7.772 7.913 3,161,696 +0.03(+0.35%)
Dec 23, 2008 7.953 8.049 7.781 7.885 6,923,975 +0.02(+0.29%)
Dec 22, 2008 7.972 8.189 7.713 7.863 9,918,581 -0.31(-3.78%)
Dec 19, 2008 7.997 8.230 7.772 8.171 11,067,557 +0.40(+5.14%)
Dec 18, 2008 7.926 8.100 7.695 7.772 9,149,165 -0.19(-2.39%)
Dec 17, 2008 7.717 8.199 7.649 7.963 14,075,242 +0.15(+1.86%)
Dec 16, 2008 8.022 8.058 7.513 7.817 19,800,222 -0.07(-0.86%)
Dec 15, 2008 8.230 8.285 7.736 7.885 9,514,598 -0.35(-4.19%)
Dec 12, 2008 7.994 8.389 7.844 8.230 9,187,919 +0.06(+0.78%)
Dec 11, 2008 8.475 8.539 8.112 8.167 10,010,516 -0.39(-4.51%)
Dec 10, 2008 8.376 8.616 8.298 8.553 9,142,563 +0.29(+3.46%)
Dec 09, 2008 8.235 8.712 8.180 8.267 13,228,475 -0.14(-1.67%)
Dec 08, 2008 8.071 8.416 8.040 8.407 12,181,058 +0.33(+4.10%)
Dec 05, 2008 7.144 8.258 6.986 8.076 16,566,287 +0.86(+11.96%)
Dec 04, 2008 8.521 8.521 7.032 7.213 19,040,328 -1.31(-15.34%)
Dec 03, 2008 8.180 8.534 7.888 8.521 11,780,353 +0.34(+4.10%)
Dec 02, 2008 8.130 8.221 7.808 8.185 10,757,791 +0.22(+2.79%)
Dec 01, 2008 8.471 8.544 7.959 7.963 11,013,145 -0.75(-8.65%)
Nov 28, 2008 8.416 8.716 8.389 8.716 4,775,375 +0.18(+2.07%)
Nov 26, 2008 7.776 8.721 7.776 8.539 12,428,574 +0.49(+6.09%)
Nov 25, 2008 7.999 8.167 7.808 8.049 18,082,334 +0.06(+0.80%)
Nov 24, 2008 7.277 8.044 7.177 7.985 13,427,533 +0.91(+12.90%)
Nov 21, 2008 6.809 7.073 6.528 7.073 19,740,546 +0.41(+6.13%)
Nov 20, 2008 7.105 7.263 6.641 6.664 18,790,946 -0.45(-6.38%)
Nov 19, 2008 7.636 7.772 7.109 7.118 11,276,946 -0.44(-5.88%)
Nov 18, 2008 7.613 7.885 7.345 7.563 10,295,735 -0.12(-1.54%)
Nov 17, 2008 7.481 7.908 7.395 7.681 7,185,768 +0.02(+0.30%)
Nov 14, 2008 7.958 8.171 7.636 7.658 6,915,214 -0.52(-6.38%)
Nov 13, 2008 7.595 8.185 7.154 8.180 19,602,290 +0.60(+7.97%)
Nov 12, 2008 8.017 8.140 7.545 7.577 12,806,984 -0.64(-7.74%)
Nov 11, 2008 8.453 8.548 8.035 8.212 8,550,131 -0.36(-4.18%)
Nov 10, 2008 9.079 9.197 8.430 8.571 7,436,367 -0.25(-2.78%)
Nov 07, 2008 8.639 8.893 8.576 8.816 7,658,544 +0.36(+4.30%)
Nov 06, 2008 8.911 9.134 8.339 8.453 11,598,118 -0.70(-7.68%)
Nov 05, 2008 9.016 9.588 8.929 9.156 9,125,333 -0.38(-3.95%)
Nov 04, 2008 9.329 9.533 9.011 9.533 8,660,766 +0.48(+5.32%)
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.