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 (%)
Apr 30, 2009 11.24 11.41 11.13 11.25 11,798,664 +0.16(+1.47%)
Apr 29, 2009 10.69 11.22 10.65 11.09 15,608,850 +0.48(+4.49%)
Apr 28, 2009 10.28 10.69 10.22 10.61 9,374,905 +0.18(+1.74%)
Apr 27, 2009 10.28 10.54 10.22 10.43 7,203,739 -0.01(-0.13%)
Apr 24, 2009 10.31 10.51 10.18 10.45 12,616,495 +0.14(+1.32%)
Apr 23, 2009 10.17 10.53 10.13 10.31 9,785,807 -0.11(-1.05%)
Apr 22, 2009 10.14 10.67 10.03 10.42 12,023,703 +0.14(+1.32%)
Apr 21, 2009 10.11 10.43 10.08 10.28 12,777,660 +0.05(+0.53%)
Apr 20, 2009 10.62 10.62 10.16 10.23 14,077,585 -0.39(-3.64%)
Apr 17, 2009 10.61 10.69 10.44 10.61 9,097,694 +0.00(+0.04%)
Apr 16, 2009 10.43 10.71 10.32 10.61 10,581,918 +0.40(+3.96%)
Apr 15, 2009 10.27 10.27 9.983 10.21 20,902,430 -0.28(-2.68%)
Apr 14, 2009 10.61 10.67 10.32 10.49 11,043,020 -0.19(-1.79%)
Apr 13, 2009 10.69 10.78 10.48 10.68 8,730,342 -0.05(-0.42%)
Apr 09, 2009 10.28 10.81 10.25 10.72 10,472,687 +0.44(+4.28%)
Apr 08, 2009 10.20 10.31 10.01 10.28 7,188,422 +0.16(+1.61%)
Apr 07, 2009 10.21 10.41 9.997 10.12 11,456,295 -0.37(-3.51%)
Apr 06, 2009 10.35 10.52 10.08 10.49 13,048,331 +0.15(+1.49%)
Apr 03, 2009 10.00 10.39 9.956 10.33 11,745,805 +0.27(+2.66%)
Apr 02, 2009 9.761 10.35 9.761 10.07 15,140,748 +0.42(+4.33%)
Apr 01, 2009 9.421 9.675 9.239 9.648 14,822,482 +0.21(+2.21%)
Mar 31, 2009 9.225 9.657 9.162 9.439 14,387,511 +0.32(+3.54%)
Mar 30, 2009 8.989 9.196 8.817 9.116 11,510,830 -0.78(-7.85%)
Mar 26, 2009 9.534 9.906 9.389 9.893 12,295,991 +0.46(+4.91%)
Mar 25, 2009 9.411 9.539 9.194 9.430 18,459,462 +0.19(+2.01%)
Mar 24, 2009 9.625 9.711 9.212 9.243 17,070,788 -0.52(-5.30%)
Mar 23, 2009 9.584 9.779 9.425 9.761 16,073,171 +0.44(+4.72%)
Mar 20, 2009 9.852 9.943 9.266 9.321 15,149,089 -0.48(-4.91%)
Mar 19, 2009 10.05 10.05 9.761 9.802 12,928,215 -0.10(-1.05%)
Mar 18, 2009 9.852 10.07 9.625 9.906 16,099,312 +0.02(+0.23%)
Mar 17, 2009 9.466 9.888 9.416 9.884 10,836,153 +0.44(+4.71%)
Mar 16, 2009 9.643 9.738 9.430 9.439 10,664,034 -0.08(-0.86%)
Mar 13, 2009 9.357 9.625 9.316 9.520 12,851,510 +0.08(+0.82%)
Mar 12, 2009 8.926 9.507 8.867 9.443 14,635,987 +0.52(+5.85%)
Mar 11, 2009 8.817 9.075 8.703 8.921 14,041,732 +0.25(+2.83%)
Mar 10, 2009 8.358 8.721 8.199 8.676 18,445,826 +0.48(+5.81%)
Mar 09, 2009 8.272 8.451 7.945 8.199 11,554,627 -0.10(-1.26%)
Mar 06, 2009 8.355 8.526 8.090 8.304 13,778,797 -0.06(-0.76%)
Mar 05, 2009 8.354 8.522 8.342 8.367 18,018,954 -0.20(-2.28%)
Mar 04, 2009 8.299 8.717 8.177 8.562 15,255,710 +0.67(+8.52%)
Mar 02, 2009 7.986 8.317 7.836 7.891 18,351,196 -0.46(-5.54%)
Feb 27, 2009 8.308 8.585 8.276 8.354 16,236,235 -0.06(-0.76%)
Feb 26, 2009 8.726 8.754 8.354 8.417 13,181,007 -0.21(-2.42%)
Feb 25, 2009 8.531 8.808 8.385 8.626 13,529,013 -0.00(-0.05%)
Feb 24, 2009 8.626 8.662 8.354 8.631 15,288,787 +0.19(+2.20%)
Feb 23, 2009 9.075 9.075 8.417 8.444 11,197,645 -0.36(-4.12%)
Feb 20, 2009 8.930 9.039 8.721 8.808 18,814,748 -0.14(-1.52%)
Feb 19, 2009 9.275 9.275 8.898 8.944 11,924,272 -0.10(-1.15%)
Feb 18, 2009 9.048 9.157 8.830 9.048 13,703,257 +0.08(+0.91%)
Feb 17, 2009 9.026 9.225 8.090 8.967 15,713,524 -0.64(-6.71%)
Feb 13, 2009 9.793 9.965 9.498 9.611 30,362,498 +0.19(+1.97%)
Feb 12, 2009 9.166 9.543 8.662 9.425 31,417,258 +0.42(+4.69%)
Feb 11, 2009 9.053 9.075 8.789 9.003 18,390,608 +0.24(+2.69%)
Feb 10, 2009 9.166 9.257 8.767 8.767 20,449,136 -0.47(-5.11%)
Feb 09, 2009 9.125 9.352 9.071 9.239 7,960,068 +0.08(+0.89%)
Feb 06, 2009 8.939 9.194 8.835 9.157 13,183,857 +0.23(+2.59%)
Feb 05, 2009 8.626 9.007 8.467 8.926 20,823,904 +0.18(+2.08%)
Feb 04, 2009 8.858 9.080 8.699 8.744 12,508,099 -0.13(-1.48%)
Feb 03, 2009 8.644 8.898 8.349 8.876 10,710,069 +0.39(+4.55%)
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.