Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 1.304 1.311 1.293 1.296 1,987,365 -0.01(-0.54%)
Nov 26, 2003 1.319 1.320 1.271 1.303 4,725,289 -0.01(-0.43%)
Nov 25, 2003 1.289 1.327 1.285 1.309 5,181,674 +0.02(+1.80%)
Nov 24, 2003 1.258 1.300 1.249 1.286 6,223,883 +0.05(+3.83%)
Nov 21, 2003 1.273 1.294 1.219 1.238 7,936,432 -0.03(-2.67%)
Nov 20, 2003 1.259 1.300 1.253 1.272 4,238,915 -0.00(-0.13%)
Nov 19, 2003 1.258 1.280 1.255 1.274 4,097,561 +0.02(+1.55%)
Nov 18, 2003 1.276 1.304 1.253 1.254 5,292,650 -0.01(-0.96%)
Nov 17, 2003 1.279 1.280 1.255 1.267 4,844,713 -0.03(-2.12%)
Nov 14, 2003 1.310 1.325 1.280 1.294 5,870,123 -0.02(-1.70%)
Nov 13, 2003 1.319 1.332 1.303 1.316 2,560,494 -0.01(-0.60%)
Nov 12, 2003 1.258 1.333 1.258 1.324 7,934,866 +0.07(+5.33%)
Nov 11, 2003 1.287 1.303 1.248 1.257 6,732,727 -0.04(-2.82%)
Nov 10, 2003 1.333 1.342 1.277 1.294 8,471,885 -0.04(-2.91%)
Nov 07, 2003 1.312 1.340 1.310 1.332 9,497,251 +0.03(+2.66%)
Nov 06, 2003 1.279 1.312 1.269 1.298 8,368,977 +0.03(+1.98%)
Nov 05, 2003 1.297 1.302 1.241 1.273 6,248,670 -0.02(-1.53%)
Nov 04, 2003 1.303 1.304 1.279 1.293 6,045,074 -0.01(-0.65%)
Nov 03, 2003 1.293 1.348 1.279 1.301 13,021,931 +0.02(+1.43%)
Oct 31, 2003 1.261 1.300 1.256 1.283 10,680,743 +0.02(+1.36%)
Oct 30, 2003 1.232 1.267 1.224 1.266 9,534,361 +0.03(+2.71%)
Oct 29, 2003 1.202 1.257 1.197 1.232 9,737,045 +0.02(+1.79%)
Oct 28, 2003 1.189 1.214 1.185 1.211 8,877,591 +0.03(+2.65%)
Oct 27, 2003 1.169 1.199 1.168 1.179 6,944,284 +0.01(+0.80%)
Oct 24, 2003 1.186 1.197 1.159 1.170 5,628,851 -0.02(-1.45%)
Oct 23, 2003 1.149 1.201 1.134 1.187 7,693,559 +0.00(+0.14%)
Oct 22, 2003 1.185 1.204 1.173 1.186 9,032,877 -0.01(-0.48%)
Oct 21, 2003 1.251 1.260 1.170 1.191 24,477,920 -0.05(-3.94%)
Oct 20, 2003 1.208 1.266 1.199 1.240 13,409,705 +0.05(+3.91%)
Oct 17, 2003 1.205 1.239 1.190 1.193 6,934,376 -0.02(-1.93%)
Oct 16, 2003 1.244 1.245 1.206 1.217 6,747,659 -0.03(-2.23%)
Oct 15, 2003 1.260 1.270 1.234 1.245 10,004,290 +0.00(+0.14%)
Oct 14, 2003 1.247 1.249 1.231 1.243 5,946,996 -0.00(-0.05%)
Oct 13, 2003 1.249 1.271 1.215 1.243 11,490,004 +0.00(+0.02%)
Oct 10, 2003 1.170 1.243 1.157 1.243 18,810,296 +0.11(+9.73%)
Oct 09, 2003 1.130 1.184 1.128 1.133 7,801,563 +0.01(+1.31%)
Oct 08, 2003 1.123 1.173 1.114 1.118 9,858,398 -0.01(-1.08%)
Oct 07, 2003 1.136 1.139 1.106 1.130 7,354,510 -0.01(-0.97%)
Oct 06, 2003 1.123 1.149 1.119 1.141 8,162,223 +0.02(+1.74%)
Oct 03, 2003 1.090 1.130 1.089 1.122 6,521,514 +0.05(+4.50%)
Oct 02, 2003 1.058 1.074 1.051 1.074 5,248,852 +0.02(+2.18%)
Oct 01, 2003 1.034 1.055 1.033 1.051 5,656,584 +0.02(+1.97%)
Sep 30, 2003 1.043 1.071 1.007 1.030 10,091,275 -0.02(-2.36%)
Sep 29, 2003 1.023 1.086 1.023 1.055 7,536,140 +0.03(+3.18%)
Sep 26, 2003 1.024 1.056 1.005 1.023 6,935,960 -0.01(-0.85%)
Sep 25, 2003 1.047 1.067 1.027 1.032 7,168,951 -0.03(-2.59%)
Sep 24, 2003 1.118 1.118 1.046 1.059 11,089,040 -0.05(-4.87%)
Sep 23, 2003 1.109 1.120 1.096 1.113 5,123,740 +0.01(+0.56%)
Sep 22, 2003 1.127 1.128 1.089 1.107 7,143,589 -0.04(-3.07%)
Sep 19, 2003 1.121 1.145 1.116 1.142 6,180,537 +0.02(+1.46%)
Sep 18, 2003 1.152 1.152 1.113 1.126 11,447,197 -0.03(-2.38%)
Sep 17, 2003 1.090 1.154 1.088 1.153 19,114,244 +0.06(+5.75%)
Sep 16, 2003 1.043 1.095 1.043 1.090 11,119,453 +0.06(+5.70%)
Sep 15, 2003 1.053 1.063 1.029 1.032 4,032,992 -0.02(-1.51%)
Sep 12, 2003 1.035 1.053 1.030 1.047 4,390,380 +0.01(+0.60%)
Sep 11, 2003 1.010 1.056 1.010 1.041 7,064,593 +0.03(+2.76%)
Sep 10, 2003 1.045 1.057 1.004 1.013 9,019,608 -0.04(-4.09%)
Sep 09, 2003 1.070 1.072 1.033 1.056 11,771,668 -0.01(-0.93%)
Sep 08, 2003 1.085 1.096 1.063 1.066 10,014,808 -0.03(-2.68%)
Sep 05, 2003 1.076 1.104 1.068 1.096 9,087,724 +0.01(+1.17%)
Sep 04, 2003 1.073 1.083 1.033 1.083 13,143,717 +0.02(+1.78%)
Sep 03, 2003 1.048 1.110 1.048 1.064 23,834,376 +0.02(+2.09%)
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.