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 (%)
Jan 30, 2004 1.546 1.557 1.509 1.536 6,208,440 +0.00(+0.24%)
Jan 29, 2004 1.543 1.559 1.496 1.533 15,986,338 -0.01(-0.50%)
Jan 28, 2004 1.602 1.606 1.531 1.540 14,135,966 -0.06(-3.50%)
Jan 27, 2004 1.598 1.621 1.583 1.596 13,733,289 +0.01(+0.90%)
Jan 26, 2004 1.610 1.612 1.569 1.582 10,617,614 -0.03(-1.59%)
Jan 23, 2004 1.576 1.623 1.576 1.608 13,623,148 +0.03(+1.82%)
Jan 22, 2004 1.580 1.582 1.555 1.579 17,575,896 +0.01(+0.36%)
Jan 21, 2004 1.500 1.577 1.497 1.573 60,219,056 +0.11(+7.54%)
Jan 20, 2004 1.510 1.510 1.454 1.463 14,112,175 -0.04(-2.85%)
Jan 16, 2004 1.505 1.518 1.482 1.506 8,574,274 +0.01(+0.89%)
Jan 15, 2004 1.462 1.507 1.427 1.492 11,460,247 +0.03(+2.12%)
Jan 14, 2004 1.431 1.466 1.424 1.461 9,727,382 +0.03(+2.22%)
Jan 13, 2004 1.460 1.475 1.400 1.430 10,763,415 -0.06(-3.80%)
Jan 12, 2004 1.470 1.501 1.456 1.486 13,027,081 +0.04(+2.71%)
Jan 09, 2004 1.474 1.531 1.431 1.447 16,149,999 -0.02(-1.22%)
Jan 08, 2004 1.499 1.507 1.454 1.465 10,131,019 -0.02(-1.51%)
Jan 07, 2004 1.457 1.487 1.438 1.487 15,501,585 +0.05(+3.29%)
Jan 06, 2004 1.421 1.464 1.390 1.440 15,800,420 +0.01(+0.85%)
Jan 05, 2004 1.390 1.444 1.355 1.428 24,700,712 +0.09(+6.93%)
Jan 02, 2004 1.310 1.342 1.303 1.335 12,378,112 +0.04(+3.11%)
Dec 31, 2003 1.288 1.309 1.281 1.295 6,561,773 +0.01(+0.73%)
Dec 30, 2003 1.299 1.299 1.268 1.286 4,207,386 -0.00(-0.11%)
Dec 29, 2003 1.252 1.292 1.247 1.287 9,654,442 +0.05(+3.77%)
Dec 26, 2003 1.241 1.257 1.237 1.240 2,778,722 -0.01(-0.77%)
Dec 24, 2003 1.263 1.269 1.240 1.250 2,841,203 -0.02(-1.21%)
Dec 23, 2003 1.231 1.282 1.230 1.265 9,595,883 +0.04(+3.31%)
Dec 22, 2003 1.191 1.241 1.164 1.225 9,085,700 +0.02(+1.79%)
Dec 19, 2003 1.222 1.246 1.199 1.203 9,784,154 -0.03(-2.60%)
Dec 18, 2003 1.183 1.243 1.172 1.235 15,816,809 +0.07(+6.12%)
Dec 17, 2003 1.206 1.213 1.158 1.164 15,925,011 -0.05(-3.93%)
Dec 16, 2003 1.263 1.268 1.199 1.212 27,848,328 -0.06(-4.86%)
Dec 15, 2003 1.337 1.339 1.269 1.273 6,125,394 -0.02(-1.86%)
Dec 12, 2003 1.310 1.317 1.293 1.297 5,067,122 -0.01(-0.41%)
Dec 11, 2003 1.276 1.314 1.274 1.303 7,002,885 +0.03(+2.11%)
Dec 10, 2003 1.300 1.302 1.253 1.276 9,819,170 -0.03(-2.03%)
Dec 09, 2003 1.366 1.368 1.291 1.302 6,410,466 -0.05(-3.97%)
Dec 08, 2003 1.307 1.360 1.305 1.356 9,624,466 +0.04(+3.33%)
Dec 05, 2003 1.294 1.326 1.285 1.313 6,170,605 +0.00(+0.37%)
Dec 04, 2003 1.345 1.361 1.284 1.308 12,996,779 -0.03(-2.54%)
Dec 03, 2003 1.397 1.407 1.338 1.342 14,065,272 -0.03(-2.29%)
Dec 02, 2003 1.354 1.387 1.351 1.373 12,109,173 +0.03(+1.92%)
Dec 01, 2003 1.303 1.362 1.302 1.347 13,199,765 +0.05(+3.53%)
Nov 28, 2003 1.309 1.316 1.298 1.301 1,979,519 -0.01(-0.54%)
Nov 26, 2003 1.324 1.325 1.276 1.309 4,706,634 -0.01(-0.43%)
Nov 25, 2003 1.294 1.332 1.290 1.314 5,161,218 +0.02(+1.80%)
Nov 24, 2003 1.263 1.305 1.254 1.291 6,199,312 +0.05(+3.83%)
Nov 21, 2003 1.278 1.299 1.224 1.243 7,905,100 -0.03(-2.67%)
Nov 20, 2003 1.264 1.305 1.258 1.277 4,222,180 -0.00(-0.13%)
Nov 19, 2003 1.263 1.285 1.260 1.279 4,081,384 +0.02(+1.55%)
Nov 18, 2003 1.281 1.309 1.258 1.259 5,271,755 -0.01(-0.96%)
Nov 17, 2003 1.284 1.285 1.260 1.272 4,825,586 -0.03(-2.12%)
Nov 14, 2003 1.315 1.330 1.286 1.299 5,846,948 -0.02(-1.70%)
Nov 13, 2003 1.324 1.338 1.308 1.322 2,550,386 -0.01(-0.60%)
Nov 12, 2003 1.263 1.339 1.263 1.330 7,903,540 +0.07(+5.33%)
Nov 11, 2003 1.292 1.308 1.253 1.262 6,706,147 -0.04(-2.82%)
Nov 10, 2003 1.338 1.347 1.282 1.299 8,438,439 -0.04(-2.91%)
Nov 07, 2003 1.317 1.345 1.315 1.338 9,459,757 +0.03(+2.66%)
Nov 06, 2003 1.284 1.317 1.274 1.303 8,335,937 +0.03(+1.98%)
Nov 05, 2003 1.302 1.307 1.246 1.278 6,224,001 -0.02(-1.53%)
Nov 04, 2003 1.308 1.309 1.284 1.298 6,021,209 -0.01(-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.