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 (%)
Dec 31, 2008 8.081 8.263 7.938 8.199 6,313,474 +0.17(+2.09%)
Dec 30, 2008 7.909 8.031 7.791 8.031 7,313,664 +0.16(+2.08%)
Dec 29, 2008 7.863 7.986 7.682 7.868 6,503,954 -0.13(-1.65%)
Dec 26, 2008 7.931 8.018 7.782 8.000 4,793,671 +0.09(+1.09%)
Dec 24, 2008 7.931 7.945 7.772 7.913 3,161,430 +0.03(+0.35%)
Dec 23, 2008 7.954 8.049 7.782 7.886 6,923,391 +0.02(+0.29%)
Dec 22, 2008 7.972 8.190 7.713 7.863 9,917,745 -0.31(-3.78%)
Dec 19, 2008 7.998 8.231 7.772 8.172 11,066,624 +0.40(+5.14%)
Dec 18, 2008 7.927 8.101 7.695 7.772 9,148,394 -0.19(-2.39%)
Dec 17, 2008 7.718 8.199 7.650 7.963 14,074,056 +0.15(+1.86%)
Dec 16, 2008 8.022 8.059 7.514 7.818 19,798,554 -0.07(-0.86%)
Dec 15, 2008 8.231 8.286 7.736 7.886 9,513,796 -0.35(-4.19%)
Dec 12, 2008 7.995 8.390 7.845 8.231 9,187,145 +0.06(+0.78%)
Dec 11, 2008 8.476 8.540 8.113 8.167 10,009,672 -0.39(-4.51%)
Dec 10, 2008 8.376 8.617 8.299 8.553 9,141,793 +0.29(+3.46%)
Dec 09, 2008 8.236 8.712 8.181 8.267 13,227,360 -0.14(-1.67%)
Dec 08, 2008 8.072 8.417 8.040 8.408 12,180,031 +0.33(+4.10%)
Dec 05, 2008 7.144 8.258 6.987 8.077 16,564,890 +0.86(+11.96%)
Dec 04, 2008 8.522 8.522 7.032 7.214 19,038,722 -1.31(-15.34%)
Dec 03, 2008 8.181 8.535 7.888 8.522 11,779,360 +0.34(+4.10%)
Dec 02, 2008 8.131 8.222 7.809 8.186 10,756,884 +0.22(+2.79%)
Dec 01, 2008 8.472 8.544 7.960 7.963 11,012,216 -0.75(-8.65%)
Nov 28, 2008 8.417 8.717 8.390 8.717 4,774,973 +0.18(+2.07%)
Nov 26, 2008 7.777 8.721 7.777 8.540 12,427,526 +0.49(+6.09%)
Nov 25, 2008 8.000 8.167 7.809 8.049 18,080,810 +0.06(+0.80%)
Nov 24, 2008 7.278 8.045 7.178 7.986 13,426,401 +0.91(+12.90%)
Nov 21, 2008 6.810 7.073 6.529 7.073 19,738,882 +0.41(+6.13%)
Nov 20, 2008 7.105 7.264 6.642 6.665 18,789,362 -0.45(-6.38%)
Nov 19, 2008 7.636 7.772 7.110 7.119 11,275,996 -0.44(-5.88%)
Nov 18, 2008 7.614 7.886 7.346 7.564 10,294,867 -0.12(-1.54%)
Nov 17, 2008 7.482 7.909 7.396 7.682 7,185,162 +0.02(+0.30%)
Nov 14, 2008 7.959 8.172 7.636 7.659 6,914,632 -0.52(-6.38%)
Nov 13, 2008 7.595 8.186 7.155 8.181 19,600,638 +0.60(+7.97%)
Nov 12, 2008 8.018 8.140 7.545 7.577 12,805,904 -0.64(-7.74%)
Nov 11, 2008 8.454 8.549 8.036 8.213 8,549,411 -0.36(-4.18%)
Nov 10, 2008 9.080 9.198 8.431 8.572 7,435,741 -0.25(-2.78%)
Nov 07, 2008 8.640 8.894 8.577 8.817 7,657,899 +0.36(+4.30%)
Nov 06, 2008 8.912 9.134 8.340 8.454 11,597,140 -0.70(-7.68%)
Nov 05, 2008 9.016 9.588 8.930 9.157 9,124,564 -0.38(-3.95%)
Nov 04, 2008 9.330 9.534 9.012 9.534 8,660,036 +0.48(+5.32%)
Nov 03, 2008 9.116 9.212 8.681 9.053 9,670,175 +0.34(+3.85%)
Oct 31, 2008 8.626 8.989 8.413 8.717 10,007,626 +0.07(+0.79%)
Oct 30, 2008 8.458 8.762 8.217 8.649 14,152,811 +0.50(+6.13%)
Oct 29, 2008 8.299 8.572 8.018 8.149 10,235,081 -0.12(-1.48%)
Oct 28, 2008 7.541 8.286 7.191 8.272 14,411,007 +0.98(+13.38%)
Oct 27, 2008 7.437 7.800 7.273 7.296 10,697,673 -0.26(-3.48%)
Oct 24, 2008 7.682 7.845 7.309 7.559 10,981,675 -0.46(-5.72%)
Oct 23, 2008 8.077 8.399 7.455 8.018 11,886,743 -0.13(-1.56%)
Oct 22, 2008 8.354 8.662 7.863 8.145 8,658,302 -0.54(-6.17%)
Oct 21, 2008 8.894 9.216 8.681 8.681 9,827,210 -0.43(-4.69%)
Oct 20, 2008 8.726 9.144 8.685 9.107 9,254,440 +0.64(+7.62%)
Oct 17, 2008 7.995 9.057 7.314 8.463 13,751,537 +0.20(+2.47%)
Oct 16, 2008 8.163 8.372 7.468 8.258 16,904,878 +0.13(+1.56%)
Oct 15, 2008 8.858 9.071 8.104 8.131 14,622,229 -0.94(-10.41%)
Oct 14, 2008 9.670 9.920 9.007 9.075 23,024,112 -0.29(-3.06%)
Oct 13, 2008 8.385 9.380 8.286 9.361 17,357,008 +1.48(+18.78%)
Oct 10, 2008 7.210 7.972 7.096 7.881 31,453,896 +0.55(+7.49%)
Oct 09, 2008 7.573 7.945 7.287 7.332 15,429,512 -0.21(-2.83%)
Oct 08, 2008 7.527 7.918 7.023 7.545 36,801,172 -0.10(-1.36%)
Oct 07, 2008 8.494 8.617 7.650 7.650 17,245,958 -0.62(-7.52%)
Oct 06, 2008 8.449 8.476 7.650 8.272 21,771,268 -0.47(-5.40%)
Oct 03, 2008 9.475 9.602 8.667 8.744 22,680,942 -0.57(-6.14%)
Oct 02, 2008 9.847 10.18 9.315 9.316 9,631,547 -0.72(-7.19%)
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.