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 (%)
Nov 30, 2007 14.65 14.79 13.94 14.18 9,469,665 -0.21(-1.49%)
Nov 29, 2007 14.71 14.84 14.35 14.39 6,934,716 -0.46(-3.07%)
Nov 28, 2007 14.05 14.90 13.91 14.85 10,961,172 +0.98(+7.03%)
Nov 27, 2007 13.60 14.00 13.46 13.87 6,249,675 +0.31(+2.25%)
Nov 26, 2007 13.87 14.01 13.55 13.57 5,644,680 -0.32(-2.30%)
Nov 23, 2007 13.73 13.95 13.65 13.89 1,971,181 +0.16(+1.16%)
Nov 21, 2007 13.46 13.99 13.43 13.73 8,340,960 +0.08(+0.57%)
Nov 20, 2007 14.02 14.17 13.42 13.65 10,862,808 -0.26(-1.90%)
Nov 19, 2007 14.22 14.31 13.91 13.91 8,893,908 -0.40(-2.80%)
Nov 16, 2007 14.36 14.56 14.12 14.32 10,423,019 +0.14(+1.00%)
Nov 15, 2007 14.07 14.47 14.00 14.17 10,067,548 +0.11(+0.78%)
Nov 14, 2007 14.85 14.90 14.01 14.06 11,304,799 -0.66(-4.49%)
Nov 13, 2007 14.20 14.82 14.15 14.73 12,933,277 +0.70(+5.01%)
Nov 12, 2007 14.04 14.37 13.64 14.02 13,144,423 -0.01(-0.10%)
Nov 09, 2007 13.93 14.70 13.70 14.04 17,985,998 -0.36(-2.47%)
Nov 08, 2007 15.20 15.33 13.68 14.39 21,105,546 -0.69(-4.59%)
Nov 07, 2007 14.67 15.72 14.57 15.09 27,306,094 +0.50(+3.41%)
Nov 06, 2007 15.00 15.82 14.20 14.59 73,420,672 -3.47(-19.21%)
Nov 05, 2007 18.65 18.65 17.69 18.06 9,601,681 -0.59(-3.15%)
Nov 02, 2007 18.17 18.79 18.12 18.65 6,236,581 +0.57(+3.18%)
Nov 01, 2007 18.87 19.15 18.03 18.07 6,575,037 -0.83(-4.39%)
Oct 31, 2007 18.58 18.90 18.16 18.90 5,420,090 +0.46(+2.47%)
Oct 30, 2007 18.29 18.60 18.17 18.45 3,213,604 +0.05(+0.27%)
Oct 29, 2007 18.35 18.63 18.24 18.40 3,549,969 +0.19(+1.03%)
Oct 26, 2007 18.16 18.33 17.78 18.21 5,811,424 +0.34(+1.89%)
Oct 25, 2007 18.19 18.33 17.56 17.87 5,380,876 +0.01(+0.08%)
Oct 24, 2007 18.27 18.52 17.47 17.86 8,343,109 -0.64(-3.47%)
Oct 23, 2007 18.30 18.68 18.05 18.50 5,244,859 +0.12(+0.64%)
Oct 22, 2007 18.11 18.51 18.03 18.38 4,654,016 +0.14(+0.75%)
Oct 19, 2007 19.04 19.22 18.24 18.25 8,502,927 -0.82(-4.30%)
Oct 18, 2007 18.80 19.07 18.51 19.07 5,878,043 +0.11(+0.60%)
Oct 17, 2007 18.74 19.01 18.51 18.95 7,346,102 +9.86(+108.50%)
Oct 16, 2007 9.090 9.257 8.932 9.090 9,690,324 -0.06(-0.71%)
Oct 15, 2007 9.277 9.307 8.990 9.155 8,687,533 -0.17(-1.87%)
Oct 12, 2007 9.290 9.417 9.218 9.329 7,625,049 +0.08(+0.81%)
Oct 11, 2007 9.641 9.664 9.222 9.254 13,744,170 -0.44(-4.53%)
Oct 10, 2007 9.628 9.766 9.400 9.693 7,465,126 +0.03(+0.35%)
Oct 09, 2007 9.528 9.694 9.528 9.658 6,608,974 +0.14(+1.42%)
Oct 08, 2007 9.721 9.744 9.495 9.523 7,112,388 -0.26(-2.61%)
Oct 05, 2007 9.519 9.802 9.495 9.778 6,161,146 +0.28(+2.94%)
Oct 04, 2007 9.477 9.567 9.420 9.499 4,954,511 +0.05(+0.54%)
Oct 03, 2007 9.368 9.460 9.315 9.448 4,995,006 +0.09(+1.01%)
Oct 02, 2007 9.396 9.410 9.248 9.353 5,975,359 -0.04(-0.44%)
Oct 01, 2007 9.168 9.409 9.100 9.394 8,649,192 +0.30(+3.30%)
Sep 28, 2007 9.116 9.210 9.033 9.094 5,924,353 +0.01(+0.06%)
Sep 27, 2007 8.983 9.095 8.922 9.089 7,737,756 +0.17(+1.88%)
Sep 26, 2007 8.866 8.962 8.834 8.921 6,056,331 +0.11(+1.29%)
Sep 25, 2007 8.517 8.816 8.455 8.807 8,173,713 +0.28(+3.26%)
Sep 24, 2007 8.662 8.698 8.463 8.529 8,542,407 -0.12(-1.37%)
Sep 21, 2007 8.470 8.760 8.367 8.647 15,379,678 +0.28(+3.35%)
Sep 20, 2007 8.629 8.629 8.287 8.367 9,904,144 -0.25(-2.90%)
Sep 19, 2007 8.604 8.668 8.539 8.617 12,651,772 +0.15(+1.75%)
Sep 18, 2007 8.282 8.532 8.245 8.468 14,435,898 +0.27(+3.24%)
Sep 17, 2007 8.324 8.411 8.173 8.203 6,940,085 -0.01(-0.14%)
Sep 14, 2007 8.100 8.295 8.013 8.214 11,212,910 +0.02(+0.26%)
Sep 13, 2007 7.999 8.271 7.980 8.193 12,038,657 +0.23(+2.83%)
Sep 12, 2007 7.944 8.088 7.887 7.967 10,961,096 +0.17(+2.16%)
Sep 11, 2007 7.742 7.953 7.740 7.798 14,850,303 +0.08(+0.99%)
Sep 10, 2007 8.131 8.131 7.705 7.722 18,327,918 -0.38(-4.67%)
Sep 07, 2007 8.098 8.178 8.019 8.100 6,075,651 -0.12(-1.43%)
Sep 06, 2007 8.206 8.296 8.149 8.218 6,987,512 +0.07(+0.90%)
Sep 05, 2007 8.320 8.332 8.116 8.145 8,007,469 -0.23(-2.72%)
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.