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 (%)
Feb 28, 2003 0.6574 0.6640 0.6469 0.6640 20,328,594 +0.01(+1.28%)
Feb 27, 2003 0.6590 0.6623 0.6482 0.6556 14,976,182 -0.00(-0.45%)
Feb 26, 2003 0.6593 0.6658 0.6557 0.6585 15,565,608 -0.00(-0.41%)
Feb 25, 2003 0.6485 0.6621 0.6452 0.6612 23,577,046 +0.01(+2.30%)
Feb 24, 2003 0.6427 0.6581 0.6408 0.6464 18,356,792 +0.00(+0.28%)
Feb 21, 2003 0.6374 0.6447 0.6365 0.6446 38,751,464 +0.01(+1.31%)
Feb 20, 2003 0.6400 0.6420 0.6338 0.6363 23,384,096 -0.01(-0.90%)
Feb 19, 2003 0.6441 0.6441 0.6403 0.6420 28,540,914 -0.00(-0.18%)
Feb 18, 2003 0.6399 0.6489 0.6394 0.6432 37,451,028 +0.01(+1.09%)
Feb 14, 2003 0.6219 0.6435 0.6212 0.6363 36,095,084 +0.01(+2.33%)
Feb 13, 2003 0.6157 0.6243 0.6114 0.6218 45,420,176 +0.01(+1.33%)
Feb 12, 2003 0.6218 0.6318 0.6086 0.6137 24,063,388 -0.01(-1.70%)
Feb 11, 2003 0.6175 0.6250 0.6129 0.6243 21,034,320 +0.01(+1.38%)
Feb 10, 2003 0.6172 0.6195 0.6117 0.6157 20,920,664 +0.00(+0.03%)
Feb 07, 2003 0.6299 0.6299 0.6104 0.6156 133,440,264 +0.02(+4.16%)
Feb 06, 2003 0.5731 0.5978 0.5722 0.5910 97,836,816 +0.02(+2.95%)
Feb 05, 2003 0.5738 0.5845 0.5668 0.5740 81,959,312 -0.00(-0.08%)
Feb 04, 2003 0.5878 0.5915 0.5670 0.5745 69,507,352 -0.02(-2.86%)
Feb 03, 2003 0.5861 0.5951 0.5779 0.5914 65,206,920 +0.02(+3.74%)
Jan 31, 2003 0.5564 0.5732 0.5524 0.5701 54,388,440 +0.01(+2.60%)
Jan 30, 2003 0.5391 0.5603 0.5339 0.5557 51,104,492 +0.02(+3.07%)
Jan 29, 2003 0.5300 0.5396 0.5274 0.5391 35,754,116 +0.00(+0.88%)
Jan 28, 2003 0.5343 0.5382 0.5280 0.5344 30,058,090 +0.00(+0.36%)
Jan 27, 2003 0.5327 0.5434 0.5266 0.5325 18,880,140 -0.01(-2.66%)
Jan 24, 2003 0.5590 0.5590 0.5451 0.5471 34,866,012 -0.01(-1.47%)
Jan 23, 2003 0.5519 0.5604 0.5496 0.5552 30,459,852 +0.00(+0.82%)
Jan 22, 2003 0.5585 0.5603 0.5457 0.5507 23,138,280 -0.01(-1.61%)
Jan 21, 2003 0.5685 0.5719 0.5543 0.5597 18,396,440 -0.01(-1.61%)
Jan 17, 2003 0.5791 0.5791 0.5675 0.5688 24,359,424 -0.01(-2.16%)
Jan 16, 2003 0.5819 0.5902 0.5792 0.5814 30,536,504 +0.00(+0.02%)
Jan 15, 2003 0.5812 0.5853 0.5737 0.5813 20,344,454 +0.00(+0.02%)
Jan 14, 2003 0.5853 0.5940 0.5774 0.5812 18,993,796 -0.00(-0.81%)
Jan 13, 2003 0.5908 0.6052 0.5858 0.5859 24,380,568 -0.00(-0.82%)
Jan 10, 2003 0.6020 0.6065 0.5876 0.5908 29,653,686 -0.02(-2.91%)
Jan 09, 2003 0.5980 0.6091 0.5845 0.6085 52,630,732 -0.00(-0.34%)
Jan 08, 2003 0.6299 0.6300 0.6053 0.6105 44,389,340 -0.02(-3.73%)
Jan 07, 2003 0.6815 0.6815 0.6318 0.6342 33,597,292 -0.05(-6.68%)
Jan 06, 2003 0.6804 0.6854 0.6744 0.6796 23,661,628 +0.00(+0.10%)
Jan 03, 2003 0.6832 0.6940 0.6789 0.6789 9,293,374 -0.00(-0.65%)
Jan 02, 2003 0.6876 0.6886 0.6642 0.6834 15,058,120 +0.00(+0.03%)
Dec 31, 2002 0.7046 0.7065 0.6813 0.6832 11,000,859 -0.02(-2.86%)
Dec 30, 2002 0.7075 0.7104 0.6860 0.7033 7,244,919 -0.00(-0.44%)
Dec 27, 2002 0.7108 0.7110 0.7045 0.7064 5,978,843 -0.01(-0.80%)
Dec 26, 2002 0.7019 0.7148 0.6999 0.7121 6,523,335 +0.01(+1.54%)
Dec 24, 2002 0.7163 0.7237 0.6952 0.7013 5,534,791 -0.01(-2.00%)
Dec 23, 2002 0.6810 0.7156 0.6810 0.7156 12,610,548 +0.02(+2.66%)
Dec 20, 2002 0.6810 0.7006 0.6810 0.6971 10,548,878 +0.01(+1.73%)
Dec 19, 2002 0.6801 0.6853 0.6794 0.6853 8,056,372 +0.00(+0.64%)
Dec 18, 2002 0.6814 0.6847 0.6764 0.6809 8,997,339 +0.00(+0.08%)
Dec 17, 2002 0.6809 0.6861 0.6778 0.6803 7,054,611 -0.00(-0.10%)
Dec 16, 2002 0.6693 0.6810 0.6682 0.6810 7,466,945 +0.01(+1.74%)
Dec 13, 2002 0.6676 0.6725 0.6605 0.6694 6,985,889 -0.00(-0.14%)
Dec 12, 2002 0.6648 0.6763 0.6630 0.6703 4,821,136 +0.01(+1.24%)
Dec 11, 2002 0.6597 0.6658 0.6558 0.6621 8,125,094 -0.00(-0.38%)
Dec 10, 2002 0.6476 0.6675 0.6476 0.6646 9,388,528 +0.02(+2.88%)
Dec 09, 2002 0.6787 0.6788 0.6460 0.6460 12,208,787 -0.03(-4.76%)
Dec 06, 2002 0.6644 0.6815 0.6579 0.6783 8,619,366 +0.01(+1.59%)
Dec 05, 2002 0.6895 0.6905 0.6661 0.6677 8,637,869 -0.01(-1.97%)
Dec 04, 2002 0.6748 0.6857 0.6715 0.6811 10,807,908 -0.00(-0.06%)
Dec 03, 2002 0.6904 0.6904 0.6730 0.6815 9,991,170 -0.01(-1.37%)
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.