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 (%)
Sep 30, 2002 0.5438 0.5484 0.5278 0.5435 16,446,852 -0.01(-1.24%)
Sep 27, 2002 0.5373 0.5627 0.5338 0.5503 15,255,000 +0.01(+2.03%)
Sep 26, 2002 0.5257 0.5413 0.5192 0.5394 16,138,183 +0.02(+3.88%)
Sep 25, 2002 0.5109 0.5249 0.5037 0.5192 19,833,350 +0.01(+2.23%)
Sep 24, 2002 0.5106 0.5277 0.5070 0.5079 23,018,820 -0.03(-5.11%)
Sep 23, 2002 0.5676 0.5676 0.5310 0.5352 10,359,443 -0.03(-5.21%)
Sep 20, 2002 0.5571 0.5693 0.5513 0.5646 12,070,377 +0.01(+1.48%)
Sep 19, 2002 0.5641 0.5721 0.5438 0.5564 23,727,064 -0.04(-6.32%)
Sep 18, 2002 0.5851 0.6010 0.5738 0.5939 12,215,103 -0.00(-0.35%)
Sep 17, 2002 0.6018 0.6130 0.5936 0.5960 11,305,354 -0.00(-0.68%)
Sep 16, 2002 0.5879 0.6029 0.5854 0.6001 6,973,208 +0.01(+1.47%)
Sep 13, 2002 0.5924 0.5982 0.5818 0.5914 9,000,159 -0.01(-0.92%)
Sep 12, 2002 0.5958 0.5988 0.5868 0.5969 10,184,979 -0.01(-0.90%)
Sep 11, 2002 0.5854 0.6063 0.5853 0.6023 8,350,467 +0.01(+1.39%)
Sep 10, 2002 0.5987 0.6010 0.5755 0.5940 12,166,781 -0.00(-0.10%)
Sep 09, 2002 0.5689 0.6069 0.5644 0.5946 19,192,832 +0.02(+3.85%)
Sep 06, 2002 0.5547 0.5726 0.5538 0.5726 1,077,974,144 +0.02(+3.74%)
Sep 05, 2002 0.5618 0.5619 0.5372 0.5519 12,979,042 -0.01(-2.28%)
Sep 04, 2002 0.5438 0.5656 0.5352 0.5648 1,080,088,960 +0.02(+3.70%)
Sep 03, 2002 0.5381 0.5448 0.5257 0.5447 13,309,466 +0.00(+0.31%)
Aug 30, 2002 0.5400 0.5468 0.5256 0.5430 8,331,302 +0.00(+0.12%)
Aug 29, 2002 0.5334 0.5475 0.5249 0.5423 9,452,761 +0.00(+0.60%)
Aug 28, 2002 0.5490 0.5491 0.5212 0.5391 13,055,462 -0.01(-1.98%)
Aug 27, 2002 0.5650 0.5801 0.5492 0.5500 19,106,076 -0.02(-2.68%)
Aug 26, 2002 0.5542 0.5651 0.5452 0.5651 7,274,607 +0.01(+1.96%)
Aug 23, 2002 0.5614 0.5621 0.5438 0.5542 7,179,445 -0.01(-1.81%)
Aug 22, 2002 0.5516 0.5670 0.5472 0.5644 7,784,782 +0.02(+2.75%)
Aug 21, 2002 0.5396 0.5530 0.5367 0.5493 4,971,317 +0.01(+2.51%)
Aug 20, 2002 0.5478 0.5499 0.5344 0.5359 6,274,798 -0.02(-3.23%)
Aug 16, 2002 0.5517 0.5672 0.5448 0.5537 4,705,365 +0.00(+0.00%)
Aug 15, 2002 0.5236 0.5573 0.5235 0.5537 15,346,964 +0.03(+5.99%)
Aug 14, 2002 0.5067 0.5247 0.4956 0.5224 6,214,608 +0.02(+3.35%)
Aug 13, 2002 0.4981 0.5154 0.4940 0.5055 9,280,940 +0.01(+1.81%)
Aug 12, 2002 0.4908 0.5091 0.4820 0.4965 5,563,964 +0.01(+1.06%)
Aug 07, 2002 0.4979 0.5154 0.4693 0.4913 18,342,480 +0.01(+1.49%)
Aug 06, 2002 0.4562 0.4972 0.4418 0.4841 39,502,812 +0.02(+4.04%)
Aug 05, 2002 0.5319 0.5320 0.4569 0.4653 53,155,916 -0.08(-14.43%)
Aug 02, 2002 0.5514 0.5592 0.5429 0.5438 5,318,737 -0.01(-1.62%)
Aug 01, 2002 0.5613 0.5689 0.5424 0.5528 622,253,888 -0.00(-0.13%)
Jul 31, 2002 0.5627 0.5717 0.5438 0.5535 9,180,491 -0.01(-1.76%)
Jul 30, 2002 0.5718 0.5722 0.5580 0.5634 15,425,050 -0.00(-0.84%)
Jul 29, 2002 0.5553 0.5698 0.5484 0.5682 16,905,162 +0.03(+5.75%)
Jul 26, 2002 0.5239 0.5540 0.5239 0.5373 11,553,251 +0.01(+2.27%)
Jul 25, 2002 0.5327 0.5367 0.5192 0.5254 11,377,545 -0.00(-0.63%)
Jul 24, 2002 0.5107 0.5310 0.4942 0.5287 14,441,577 +0.01(+2.57%)
Jul 23, 2002 0.5153 0.5222 0.5107 0.5154 10,980,693 +0.01(+1.30%)
Jul 22, 2002 0.5169 0.5247 0.4943 0.5088 11,704,188 -0.01(-1.59%)
Jul 19, 2002 0.5126 0.5248 0.5106 0.5170 18,945,172 -0.00(-0.62%)
Jul 17, 2002 0.5211 0.5343 0.5164 0.5203 11,189,467 +0.04(+8.18%)
Jul 12, 2002 0.4752 0.5058 0.4665 0.4809 10,296,002 +0.01(+2.56%)
Jul 11, 2002 0.4540 0.4748 0.4491 0.4689 5,305,282 +0.01(+2.29%)
Jul 10, 2002 0.4804 0.4861 0.4523 0.4584 6,780,294 -0.02(-4.40%)
Jul 09, 2002 0.4927 0.4927 0.4795 0.4795 2,601,095 -0.01(-2.69%)
Jul 08, 2002 0.4838 0.4871 0.4795 0.4927 3,513,064 +0.01(+1.86%)
Jul 05, 2002 0.4734 0.4932 0.4734 0.4838 4,142,191 +0.01(+1.81%)
Jul 04, 2002 0.4697 0.4842 0.4692 0.4751 5,244,484 +0.00(+0.00%)
Jul 03, 2002 0.4697 0.4842 0.4692 0.4751 5,244,484 +0.00(+0.56%)
Jul 02, 2002 0.4800 0.4842 0.4659 0.4725 6,034,858 -0.02(-3.46%)
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.