Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.38 +0.18 (+0.24%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.75 44.21 43.51 43.82 8,173,481 -0.76(-1.71%)
Jan 30, 2014 43.64 44.70 43.55 44.59 3,901,534 +1.26(+2.90%)
Jan 29, 2014 43.53 44.00 43.15 43.33 3,551,120 -0.42(-0.96%)
Jan 28, 2014 43.52 43.99 43.33 43.75 6,232,308 +0.40(+0.93%)
Jan 27, 2014 43.97 44.28 43.26 43.35 5,623,938 -0.64(-1.46%)
Jan 24, 2014 44.27 44.31 43.74 43.99 4,262,635 -0.57(-1.29%)
Jan 23, 2014 45.01 45.35 44.44 44.57 3,655,512 -0.90(-1.98%)
Jan 22, 2014 44.80 45.89 44.50 45.47 4,455,882 +0.73(+1.64%)
Jan 21, 2014 45.18 45.95 44.36 44.73 5,463,428 -0.19(-0.42%)
Jan 17, 2014 45.16 44.92 44.92 44.92 8,315,632 -0.43(-0.96%)
Jan 16, 2014 45.53 45.71 45.26 45.36 3,783,239 -0.33(-0.72%)
Jan 15, 2014 45.37 45.75 45.26 45.69 4,113,794 +0.32(+0.70%)
Jan 14, 2014 44.66 45.70 44.56 45.37 4,326,039 +0.96(+2.16%)
Jan 13, 2014 45.13 45.64 44.30 44.41 4,949,077 -1.02(-2.25%)
Jan 10, 2014 45.12 45.58 45.04 45.43 3,069,807 +0.43(+0.94%)
Jan 09, 2014 45.43 45.43 44.78 45.01 3,393,502 -0.19(-0.42%)
Jan 08, 2014 44.84 45.20 44.60 45.20 6,207,908 +0.38(+0.84%)
Jan 07, 2014 44.57 44.99 44.57 44.82 3,384,591 +0.57(+1.28%)
Jan 06, 2014 44.62 44.84 43.98 44.26 5,453,638 -0.20(-0.46%)
Jan 03, 2014 44.71 45.15 44.41 44.46 3,606,046 -0.24(-0.53%)
Jan 02, 2014 45.33 45.56 44.51 44.70 6,145,116 -0.97(-2.12%)
Dec 31, 2013 45.41 45.66 45.66 45.66 4,115,800 +0.40(+0.89%)
Dec 30, 2013 45.06 45.33 44.57 45.26 2,111,649 +0.43(+0.95%)
Dec 27, 2013 45.01 45.04 44.69 44.84 1,598,014 -0.13(-0.29%)
Dec 26, 2013 44.59 45.06 44.39 44.97 1,403,235 +0.27(+0.61%)
Dec 24, 2013 44.61 44.73 44.33 44.70 885,823 +0.09(+0.20%)
Dec 23, 2013 44.52 44.61 43.96 44.61 2,926,342 +0.22(+0.49%)
Dec 20, 2013 44.29 44.59 43.73 44.39 6,337,764 +0.52(+1.17%)
Dec 19, 2013 44.05 44.26 43.60 43.87 3,864,586 +0.20(+0.46%)
Dec 18, 2013 42.61 43.69 42.43 43.67 3,643,622 +1.07(+2.52%)
Dec 17, 2013 42.54 42.84 42.44 42.60 2,453,615 -0.05(-0.12%)
Dec 16, 2013 42.35 42.70 42.16 42.65 3,059,599 +0.35(+0.83%)
Dec 13, 2013 42.55 42.67 42.13 42.30 3,398,883 +0.14(+0.32%)
Dec 12, 2013 42.08 42.43 41.87 42.16 2,933,401 -0.12(-0.28%)
Dec 11, 2013 43.03 43.05 42.13 42.28 2,654,755 -0.54(-1.26%)
Dec 10, 2013 42.68 43.10 42.66 42.82 3,444,731 -0.05(-0.12%)
Dec 09, 2013 43.57 43.68 42.53 42.87 3,607,245 -0.63(-1.46%)
Dec 06, 2013 43.11 43.62 42.63 43.50 0 +1.09(+2.58%)
Dec 05, 2013 42.21 42.67 42.01 42.41 2,128,931 +0.19(+0.46%)
Dec 04, 2013 42.11 42.48 41.90 42.21 2,829,533 -0.23(-0.53%)
Dec 03, 2013 42.25 42.70 42.08 42.44 3,552,044 +0.13(+0.31%)
Dec 02, 2013 42.12 42.60 42.12 42.31 3,407,542 -0.15(-0.35%)
Nov 29, 2013 42.59 42.68 42.30 42.46 0 -0.24(-0.56%)
Nov 27, 2013 42.42 43.07 42.42 42.70 0 +0.18(+0.41%)
Nov 26, 2013 41.87 42.59 41.77 42.52 3,627,808 +0.63(+1.51%)
Nov 25, 2013 42.11 42.33 41.80 41.89 3,796,275 -0.22(-0.53%)
Nov 22, 2013 43.30 43.30 42.03 42.11 0 -0.28(-0.66%)
Nov 21, 2013 42.24 42.52 42.12 42.39 4,878,410 +0.35(+0.84%)
Nov 20, 2013 42.19 42.60 41.82 42.04 0 -0.21(-0.49%)
Nov 19, 2013 42.42 42.60 42.10 42.25 4,561,172 -0.05(-0.13%)
Nov 18, 2013 43.25 43.25 42.15 42.30 0 -0.38(-0.88%)
Nov 15, 2013 42.44 42.83 42.18 42.67 0 +0.42(+1.00%)
Nov 14, 2013 41.97 42.32 41.83 42.25 3,389,321 +0.28(+0.66%)
Nov 13, 2013 41.23 41.98 41.21 41.98 4,180,781 +0.53(+1.29%)
Nov 12, 2013 41.11 41.47 40.89 41.44 4,278,563 +0.42(+1.02%)
Nov 11, 2013 40.70 41.15 40.70 41.02 0 +0.22(+0.54%)
Nov 08, 2013 40.56 40.91 40.42 40.80 0 +0.33(+0.82%)
Nov 07, 2013 40.92 41.44 40.37 40.47 3,321,343 -0.53(-1.30%)
Nov 06, 2013 40.92 41.15 40.68 41.01 5,088,692 +0.49(+1.22%)
Nov 05, 2013 41.00 41.02 39.44 40.51 8,645,385 +1.24(+3.15%)
Nov 04, 2013 39.68 39.72 38.95 39.27 4,297,240 -0.31(-0.79%)
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.