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 (%)
Aug 31, 2007 8.278 8.398 8.229 8.343 7,956,552 +0.18(+2.20%)
Aug 30, 2007 8.105 8.244 8.045 8.164 8,404,217 -0.02(-0.24%)
Aug 29, 2007 8.023 8.200 8.017 8.183 8,163,327 +0.26(+3.22%)
Aug 28, 2007 8.173 8.262 7.913 7.928 9,064,180 -0.33(-4.04%)
Aug 27, 2007 8.205 8.505 8.189 8.262 8,613,957 -0.07(-0.90%)
Aug 24, 2007 8.456 8.456 8.274 8.337 6,961,942 -0.12(-1.48%)
Aug 23, 2007 8.540 8.617 8.360 8.461 6,679,960 -0.05(-0.63%)
Aug 22, 2007 8.346 8.700 8.286 8.515 10,743,419 +0.28(+3.42%)
Aug 21, 2007 8.314 8.425 8.066 8.233 11,528,299 -0.13(-1.55%)
Aug 20, 2007 8.543 8.589 8.314 8.363 10,414,728 -0.14(-1.69%)
Aug 17, 2007 8.591 8.681 8.245 8.507 23,383,284 +0.01(+0.09%)
Aug 16, 2007 8.725 8.808 8.229 8.499 16,641,848 -0.36(-4.05%)
Aug 15, 2007 9.033 9.175 8.848 8.858 7,706,654 -0.26(-2.87%)
Aug 14, 2007 9.394 9.486 9.086 9.120 4,906,347 -0.24(-2.55%)
Aug 13, 2007 9.482 9.531 9.314 9.358 5,452,170 +0.01(+0.13%)
Aug 10, 2007 9.598 9.615 9.234 9.346 12,180,729 -0.32(-3.27%)
Aug 09, 2007 9.729 10.09 9.540 9.661 12,513,733 -0.22(-2.19%)
Aug 08, 2007 9.708 10.09 9.648 9.878 13,299,723 +0.23(+2.35%)
Aug 07, 2007 9.423 9.700 9.417 9.651 10,619,340 +0.14(+1.43%)
Aug 06, 2007 9.398 9.516 9.198 9.515 9,103,105 +0.11(+1.18%)
Aug 03, 2007 9.464 9.598 9.383 9.403 9,201,608 -0.13(-1.37%)
Aug 02, 2007 9.232 9.559 9.222 9.534 12,521,694 +0.36(+3.95%)
Aug 01, 2007 9.112 9.347 8.910 9.172 19,013,324 -0.02(-0.21%)
Jul 31, 2007 9.635 9.641 9.148 9.191 13,218,838 -0.25(-2.66%)
Jul 30, 2007 9.259 9.517 9.176 9.442 7,887,412 +0.19(+2.02%)
Jul 27, 2007 9.272 9.439 9.043 9.255 12,250,663 -0.01(-0.16%)
Jul 26, 2007 9.251 9.374 9.081 9.270 10,533,746 -0.07(-0.77%)
Jul 25, 2007 9.525 9.615 9.319 9.341 7,817,949 -0.11(-1.15%)
Jul 24, 2007 9.594 9.746 9.410 9.450 7,502,575 -0.20(-2.12%)
Jul 23, 2007 9.779 9.823 9.627 9.654 6,293,322 -0.09(-0.91%)
Jul 20, 2007 9.951 10.03 9.708 9.743 8,837,511 -0.19(-1.92%)
Jul 19, 2007 9.803 9.988 9.785 9.934 9,350,043 +0.29(+2.98%)
Jul 18, 2007 9.559 9.696 9.508 9.646 7,312,201 +0.06(+0.58%)
Jul 17, 2007 9.732 9.795 9.540 9.591 9,561,783 -0.13(-1.38%)
Jul 16, 2007 9.749 9.759 9.627 9.725 7,046,224 -0.06(-0.58%)
Jul 13, 2007 9.783 9.795 9.524 9.781 12,736,856 -0.03(-0.30%)
Jul 12, 2007 9.472 9.811 9.325 9.811 19,609,002 +0.49(+5.21%)
Jul 11, 2007 8.949 9.334 8.942 9.325 20,268,176 +0.26(+2.91%)
Jul 10, 2007 9.074 9.089 8.853 9.062 40,260,068 -0.02(-0.20%)
Jul 09, 2007 9.073 9.273 9.030 9.080 19,026,782 +0.13(+1.41%)
Jul 06, 2007 8.497 8.955 8.497 8.954 13,319,014 +0.51(+6.02%)
Jul 05, 2007 8.540 8.556 8.405 8.446 8,067,645 -0.12(-1.38%)
Jul 03, 2007 8.575 8.662 8.548 8.564 3,244,672 -0.08(-0.96%)
Jul 02, 2007 8.555 8.677 8.518 8.646 6,033,310 +0.13(+1.57%)
Jun 29, 2007 8.724 8.738 8.500 8.513 7,978,737 -0.18(-2.09%)
Jun 28, 2007 8.575 8.784 8.536 8.694 8,656,780 +0.06(+0.74%)
Jun 27, 2007 8.493 8.659 8.433 8.631 7,479,179 +0.14(+1.60%)
Jun 26, 2007 8.581 8.646 8.472 8.494 7,559,324 -0.07(-0.85%)
Jun 25, 2007 8.637 8.745 8.506 8.567 6,843,400 -0.05(-0.59%)
Jun 22, 2007 8.683 8.728 8.562 8.618 6,177,591 -0.06(-0.75%)
Jun 21, 2007 8.651 8.726 8.598 8.683 8,551,710 -0.01(-0.08%)
Jun 20, 2007 8.841 8.935 8.660 8.690 7,132,585 -0.13(-1.45%)
Jun 19, 2007 8.818 8.895 8.752 8.818 5,538,755 -0.04(-0.49%)
Jun 18, 2007 8.988 9.018 8.834 8.861 10,014,518 -0.11(-1.20%)
Jun 15, 2007 9.086 9.175 8.956 8.969 12,026,408 -0.01(-0.10%)
Jun 14, 2007 8.967 9.100 8.954 8.978 9,378,836 +0.02(+0.22%)
Jun 13, 2007 8.603 8.989 8.603 8.959 16,377,501 +0.39(+4.54%)
Jun 12, 2007 8.649 8.727 8.552 8.569 9,627,734 -0.10(-1.14%)
Jun 11, 2007 8.569 8.717 8.536 8.668 11,267,106 +0.10(+1.19%)
Jun 08, 2007 8.476 8.576 8.399 8.566 10,797,010 +0.06(+0.69%)
Jun 07, 2007 8.684 8.703 8.478 8.507 10,911,741 -0.23(-2.62%)
Jun 06, 2007 8.919 8.920 8.691 8.736 11,773,061 -0.18(-2.02%)
Jun 05, 2007 8.842 8.922 8.769 8.917 7,286,576 +0.06(+0.67%)
Jun 04, 2007 8.812 8.901 8.777 8.858 8,298,785 -0.01(-0.09%)
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.