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 +1.47 (+2.13%)
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 (%)
May 31, 2007 8.957 9.023 8.881 8.916 8,637,901 -0.04(-0.47%)
May 30, 2007 8.603 8.970 8.588 8.958 14,999,072 +0.28(+3.26%)
May 29, 2007 8.575 8.744 8.570 8.675 8,761,492 +0.08(+0.96%)
May 25, 2007 8.520 8.650 8.520 8.592 6,733,109 +0.09(+1.03%)
May 24, 2007 8.633 8.690 8.453 8.505 13,472,854 -0.14(-1.61%)
May 23, 2007 8.910 8.932 8.603 8.645 15,092,820 -0.29(-3.20%)
May 22, 2007 9.025 9.141 8.890 8.931 9,423,357 +0.03(+0.34%)
May 21, 2007 8.839 8.952 8.819 8.900 8,117,148 -0.05(-0.52%)
May 18, 2007 8.740 9.019 8.691 8.946 13,321,092 +0.23(+2.62%)
May 17, 2007 8.878 8.941 8.680 8.718 12,522,128 -0.10(-1.13%)
May 16, 2007 8.885 8.937 8.713 8.818 10,050,858 -0.07(-0.75%)
May 15, 2007 8.893 9.070 8.868 8.885 13,013,574 -0.04(-0.46%)
May 14, 2007 9.153 9.206 8.895 8.926 11,314,751 -0.23(-2.48%)
May 11, 2007 9.110 9.204 9.079 9.153 7,423,765 +0.06(+0.71%)
May 10, 2007 8.984 9.240 8.966 9.088 14,040,310 +0.04(+0.48%)
May 09, 2007 9.037 9.114 8.981 9.045 12,687,388 -0.07(-0.75%)
May 08, 2007 9.238 9.244 9.041 9.113 20,369,782 -0.12(-1.30%)
May 07, 2007 9.528 9.533 9.181 9.234 15,611,545 -0.29(-3.03%)
May 04, 2007 9.617 9.658 9.467 9.522 8,673,247 -0.03(-0.27%)
May 03, 2007 9.602 9.666 9.501 9.548 13,412,342 -0.03(-0.27%)
May 02, 2007 9.762 9.814 9.394 9.574 26,303,654 -0.47(-4.65%)
May 01, 2007 10.24 10.24 9.902 10.04 11,328,408 -0.11(-1.04%)
Apr 30, 2007 10.24 10.29 10.15 10.15 9,041,207 -0.14(-1.35%)
Apr 27, 2007 10.10 10.32 10.05 10.28 7,495,564 +0.16(+1.63%)
Apr 26, 2007 10.14 10.20 10.05 10.12 4,941,222 -0.05(-0.46%)
Apr 25, 2007 9.941 10.21 9.868 10.17 6,423,458 +0.23(+2.27%)
Apr 24, 2007 10.05 10.05 9.910 9.941 4,109,488 -0.08(-0.76%)
Apr 23, 2007 10.05 10.10 9.961 10.02 4,765,458 +0.01(+0.06%)
Apr 20, 2007 9.975 10.14 9.842 10.01 7,987,565 +0.20(+2.01%)
Apr 19, 2007 9.938 9.938 9.745 9.814 5,299,524 -0.16(-1.58%)
Apr 18, 2007 9.972 10.03 9.893 9.971 8,175,774 -0.06(-0.64%)
Apr 17, 2007 9.904 10.07 9.904 10.04 9,042,806 +0.07(+0.72%)
Apr 16, 2007 9.964 10.00 9.892 9.964 6,464,492 +0.05(+0.48%)
Apr 13, 2007 9.824 10.09 9.817 9.917 13,062,507 +0.21(+2.20%)
Apr 12, 2007 9.420 9.799 9.397 9.703 12,059,363 +0.26(+2.76%)
Apr 11, 2007 9.588 9.601 9.380 9.442 16,496,534 -0.28(-2.88%)
Apr 10, 2007 9.760 9.760 9.565 9.723 8,359,512 -0.04(-0.43%)
Apr 09, 2007 9.866 9.909 9.690 9.765 8,347,498 -0.08(-0.83%)
Apr 05, 2007 9.865 9.900 9.639 9.846 11,925,955 -0.11(-1.13%)
Apr 04, 2007 10.14 10.14 9.957 9.959 6,489,486 -0.13(-1.33%)
Apr 03, 2007 9.809 10.16 9.775 10.09 9,020,487 +0.35(+3.59%)
Apr 02, 2007 10.04 10.04 9.633 9.743 14,703,426 -0.27(-2.74%)
Mar 30, 2007 10.21 10.21 9.883 10.02 9,278,411 -0.16(-1.58%)
Mar 29, 2007 10.31 10.36 10.07 10.18 9,438,068 -0.08(-0.74%)
Mar 28, 2007 10.46 10.49 10.23 10.26 10,640,942 -0.29(-2.78%)
Mar 27, 2007 10.68 10.69 10.52 10.55 6,019,086 -0.19(-1.77%)
Mar 26, 2007 10.59 10.74 10.52 10.74 6,130,993 +0.19(+1.81%)
Mar 23, 2007 10.58 10.61 10.49 10.55 3,016,235 -0.01(-0.06%)
Mar 22, 2007 10.62 10.66 10.46 10.55 4,109,488 -0.00(-0.01%)
Mar 21, 2007 10.40 10.62 10.26 10.55 6,091,699 +0.19(+1.86%)
Mar 20, 2007 10.32 10.38 10.26 10.36 4,012,114 +0.08(+0.81%)
Mar 19, 2007 10.11 10.29 10.09 10.28 4,569,861 +0.20(+1.96%)
Mar 16, 2007 10.10 10.12 9.976 10.08 7,590,114 -0.01(-0.11%)
Mar 15, 2007 10.17 10.26 10.05 10.09 6,232,138 -0.10(-0.99%)
Mar 14, 2007 10.05 10.23 9.918 10.19 7,331,365 +0.13(+1.27%)
Mar 13, 2007 10.41 10.37 10.02 10.07 7,756,925 -0.35(-3.36%)
Mar 12, 2007 10.32 10.44 10.30 10.41 4,027,111 +0.03(+0.27%)
Mar 09, 2007 10.43 10.49 10.32 10.39 6,008,816 +0.06(+0.55%)
Mar 08, 2007 10.30 10.39 10.22 10.33 7,855,069 +0.15(+1.45%)
Mar 07, 2007 10.11 10.20 10.05 10.18 5,387,241 -0.01(-0.14%)
Mar 06, 2007 9.825 10.21 9.823 10.20 12,187,158 +0.49(+5.10%)
Mar 05, 2007 9.692 9.902 9.672 9.702 9,121,742 -0.16(-1.66%)
Mar 02, 2007 10.04 10.09 9.865 9.866 6,412,889 -0.28(-2.73%)
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.