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

Cognizant Technology Solutions (NQ: CTSH )

70.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 28, 2003 0.6399 0.6417 0.6271 0.6322 12,688,296 -0.01(-1.84%)
Mar 27, 2003 0.6464 0.6499 0.6371 0.6441 1,447,255,680 -0.01(-0.77%)
Mar 26, 2003 0.6375 0.6549 0.6366 0.6491 17,780,600 +0.01(+0.93%)
Mar 25, 2003 0.6313 0.6462 0.6149 0.6431 20,943,892 +0.02(+2.43%)
Mar 24, 2003 0.6109 0.6327 0.6055 0.6279 18,912,738 +0.02(+2.50%)
Mar 21, 2003 0.6059 0.6180 0.6054 0.6126 13,006,983 +0.01(+0.89%)
Mar 20, 2003 0.6030 0.6141 0.5960 0.6072 11,674,952 +0.00(+0.41%)
Mar 19, 2003 0.6179 0.6183 0.5926 0.6047 16,320,841 -0.01(-1.84%)
Mar 18, 2003 0.6110 0.6190 0.6073 0.6161 10,192,249 +0.01(+1.15%)
Mar 17, 2003 0.6015 0.6100 0.5980 0.6091 18,034,472 +0.01(+0.97%)
Mar 14, 2003 0.5969 0.6084 0.5919 0.6032 26,266,488 +0.01(+2.11%)
Mar 13, 2003 0.6275 0.6312 0.5831 0.5907 76,859,192 -0.03(-4.99%)
Mar 12, 2003 0.6355 0.6365 0.6201 0.6217 27,523,076 -0.02(-2.58%)
Mar 11, 2003 0.6422 0.6423 0.6309 0.6382 10,071,314 -0.00(-0.60%)
Mar 10, 2003 0.6568 0.6588 0.6342 0.6421 20,721,530 -0.02(-2.40%)
Mar 07, 2003 0.6618 0.6675 0.6581 0.6579 10,935,702 -0.01(-0.98%)
Mar 06, 2003 0.6605 0.6675 0.6578 0.6644 14,565,076 +0.00(+0.69%)
Mar 05, 2003 0.6602 0.6644 0.6544 0.6599 12,283,831 -0.00(-0.34%)
Mar 04, 2003 0.6653 0.6668 0.6602 0.6621 13,206,374 -0.00(-0.41%)
Mar 03, 2003 0.6631 0.6734 0.6620 0.6649 8,078,198 +0.00(+0.14%)
Feb 28, 2003 0.6573 0.6639 0.6468 0.6639 20,330,308 +0.01(+1.28%)
Feb 27, 2003 0.6589 0.6622 0.6481 0.6555 14,977,444 -0.00(-0.45%)
Feb 26, 2003 0.6593 0.6657 0.6557 0.6584 15,566,920 -0.00(-0.41%)
Feb 25, 2003 0.6484 0.6620 0.6451 0.6612 23,579,034 +0.01(+2.30%)
Feb 24, 2003 0.6426 0.6581 0.6407 0.6463 18,358,340 +0.00(+0.28%)
Feb 21, 2003 0.6373 0.6446 0.6365 0.6445 38,754,732 +0.01(+1.31%)
Feb 20, 2003 0.6399 0.6420 0.6338 0.6362 23,386,066 -0.01(-0.90%)
Feb 19, 2003 0.6441 0.6441 0.6403 0.6420 28,543,320 -0.00(-0.18%)
Feb 18, 2003 0.6398 0.6489 0.6393 0.6431 37,454,184 +0.01(+1.09%)
Feb 14, 2003 0.6218 0.6435 0.6212 0.6362 36,098,124 +0.01(+2.33%)
Feb 13, 2003 0.6157 0.6242 0.6113 0.6217 45,424,004 +0.01(+1.33%)
Feb 12, 2003 0.6217 0.6318 0.6086 0.6136 24,065,418 -0.01(-1.70%)
Feb 11, 2003 0.6175 0.6250 0.6129 0.6242 21,036,094 +0.01(+1.38%)
Feb 10, 2003 0.6171 0.6195 0.6116 0.6157 20,922,428 +0.00(+0.03%)
Feb 07, 2003 0.6299 0.6299 0.6104 0.6155 133,451,512 +0.02(+4.16%)
Feb 06, 2003 0.5730 0.5977 0.5722 0.5909 97,845,056 +0.02(+2.95%)
Feb 05, 2003 0.5738 0.5845 0.5668 0.5740 81,966,216 -0.00(-0.08%)
Feb 04, 2003 0.5878 0.5915 0.5670 0.5745 69,513,208 -0.02(-2.86%)
Feb 03, 2003 0.5861 0.5951 0.5779 0.5914 65,212,416 +0.02(+3.74%)
Jan 31, 2003 0.5564 0.5731 0.5523 0.5701 54,393,024 +0.01(+2.60%)
Jan 30, 2003 0.5391 0.5603 0.5339 0.5556 51,108,796 +0.02(+3.07%)
Jan 29, 2003 0.5300 0.5396 0.5274 0.5391 35,757,128 +0.00(+0.88%)
Jan 28, 2003 0.5343 0.5381 0.5279 0.5344 30,060,624 +0.00(+0.36%)
Jan 27, 2003 0.5326 0.5433 0.5266 0.5325 18,881,730 -0.01(-2.66%)
Jan 24, 2003 0.5589 0.5589 0.5450 0.5470 34,868,948 -0.01(-1.46%)
Jan 23, 2003 0.5518 0.5604 0.5496 0.5552 30,462,420 +0.00(+0.82%)
Jan 22, 2003 0.5585 0.5603 0.5457 0.5506 23,140,232 -0.01(-1.61%)
Jan 21, 2003 0.5685 0.5719 0.5542 0.5596 18,397,990 -0.01(-1.61%)
Jan 17, 2003 0.5791 0.5791 0.5675 0.5688 24,361,476 -0.01(-2.16%)
Jan 16, 2003 0.5818 0.5902 0.5792 0.5814 30,539,078 +0.00(+0.02%)
Jan 15, 2003 0.5812 0.5852 0.5737 0.5813 20,346,168 +0.00(+0.02%)
Jan 14, 2003 0.5852 0.5939 0.5774 0.5812 18,995,396 -0.00(-0.81%)
Jan 13, 2003 0.5907 0.6052 0.5858 0.5859 24,382,624 -0.00(-0.82%)
Jan 10, 2003 0.6020 0.6064 0.5875 0.5907 29,656,186 -0.02(-2.91%)
Jan 09, 2003 0.5979 0.6091 0.5845 0.6084 52,635,172 -0.00(-0.34%)
Jan 08, 2003 0.6299 0.6300 0.6053 0.6105 44,393,084 -0.02(-3.73%)
Jan 07, 2003 0.6814 0.6814 0.6318 0.6341 33,600,124 -0.05(-6.68%)
Jan 06, 2003 0.6804 0.6853 0.6743 0.6795 23,663,622 +0.00(+0.10%)
Jan 03, 2003 0.6831 0.6939 0.6789 0.6789 9,294,157 -0.00(-0.65%)
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.