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 (%)
Apr 30, 2003 0.5252 0.5272 0.5050 0.5096 24,864,602 -0.02(-3.65%)
Apr 29, 2003 0.5337 0.5385 0.5263 0.5289 28,212,014 -0.00(-0.32%)
Apr 28, 2003 0.5365 0.5391 0.5056 0.5306 36,840,920 -0.01(-1.58%)
Apr 25, 2003 0.5544 0.5550 0.5340 0.5391 16,290,328 -0.01(-2.21%)
Apr 24, 2003 0.5533 0.5589 0.5334 0.5513 31,033,392 -0.01(-1.67%)
Apr 23, 2003 0.5672 0.5703 0.5589 0.5606 21,893,432 -0.00(-0.65%)
Apr 22, 2003 0.5672 0.5720 0.5277 0.5643 67,266,328 -0.02(-3.40%)
Apr 21, 2003 0.5865 0.5919 0.5731 0.5842 20,770,872 -0.00(-0.05%)
Apr 17, 2003 0.5717 0.5856 0.5612 0.5845 18,021,748 +0.01(+2.18%)
Apr 16, 2003 0.5703 0.5902 0.5675 0.5720 21,159,452 +0.01(+1.87%)
Apr 15, 2003 0.5604 0.5675 0.5405 0.5615 15,111,376 +0.02(+4.16%)
Apr 14, 2003 0.5413 0.5473 0.5277 0.5391 26,797,800 +0.00(+0.32%)
Apr 11, 2003 0.5553 0.5595 0.5263 0.5374 22,253,814 -0.02(-2.97%)
Apr 10, 2003 0.5561 0.5589 0.5172 0.5538 107,659,080 -0.07(-11.67%)
Apr 09, 2003 0.6418 0.6497 0.6250 0.6270 18,529,278 -0.01(-2.21%)
Apr 08, 2003 0.6370 0.6426 0.6259 0.6412 14,845,275 +0.00(+0.67%)
Apr 07, 2003 0.6619 0.6642 0.6327 0.6370 15,713,188 -0.01(-1.01%)
Apr 04, 2003 0.6486 0.6614 0.6341 0.6435 12,087,339 -0.00(-0.53%)
Apr 03, 2003 0.6381 0.6602 0.6129 0.6469 21,104,822 +0.02(+3.68%)
Apr 02, 2003 1.503 0.6526 0.6171 0.6239 12,497,945 -0.01(-1.32%)
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%)
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.