Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.88 40.13 39.61 39.64 3,794,019 -0.24(-0.61%)
Oct 30, 2013 40.63 40.82 39.80 39.88 3,320,230 -0.87(-2.14%)
Oct 29, 2013 40.56 41.04 40.46 40.75 4,661,309 +0.24(+0.60%)
Oct 28, 2013 39.61 40.52 39.43 40.51 5,152,389 +0.98(+2.49%)
Oct 25, 2013 39.69 39.69 39.27 39.52 0 +0.03(+0.08%)
Oct 24, 2013 39.30 39.60 39.08 39.49 2,520,661 +0.24(+0.62%)
Oct 23, 2013 39.25 39.54 38.99 39.25 2,669,096 -0.23(-0.59%)
Oct 22, 2013 39.64 40.00 39.33 39.48 4,058,678 -0.05(-0.14%)
Oct 21, 2013 39.21 39.69 39.21 39.54 3,317,842 +0.43(+1.10%)
Oct 18, 2013 39.19 39.22 38.91 39.11 3,656,680 -0.08(-0.21%)
Oct 17, 2013 38.29 39.22 38.20 39.19 4,853,215 +0.57(+1.49%)
Oct 16, 2013 39.54 39.63 38.21 38.61 9,421,368 -0.56(-1.42%)
Oct 15, 2013 39.86 40.19 39.07 39.17 7,661,394 -1.05(-2.62%)
Oct 14, 2013 40.25 40.34 39.66 40.22 5,345,495 -0.29(-0.71%)
Oct 11, 2013 38.87 40.53 38.80 40.51 0 +2.12(+5.52%)
Oct 10, 2013 37.54 38.45 37.43 38.39 3,673,132 +1.01(+2.71%)
Oct 09, 2013 37.75 37.85 37.04 37.38 5,858,817 -0.09(-0.24%)
Oct 08, 2013 38.34 38.44 37.40 37.47 3,632,440 -0.88(-2.28%)
Oct 07, 2013 38.28 38.69 38.15 38.34 3,120,706 -0.34(-0.88%)
Oct 04, 2013 38.14 38.74 37.94 38.69 0 +0.60(+1.58%)
Oct 03, 2013 38.15 38.23 37.81 38.09 3,652,445 -0.10(-0.27%)
Oct 02, 2013 37.92 38.25 37.78 38.19 2,829,132 +0.24(+0.64%)
Oct 01, 2013 37.29 37.96 37.22 37.95 3,129,372 +0.51(+1.35%)
Sep 30, 2013 37.18 37.61 36.25 37.44 5,396,922 -0.26(-0.70%)
Sep 27, 2013 37.46 37.76 37.35 37.71 0 -0.13(-0.35%)
Sep 26, 2013 38.06 38.06 37.57 37.84 2,547,200 -0.07(-0.18%)
Sep 25, 2013 37.72 38.02 37.49 37.91 3,277,420 +0.11(+0.30%)
Sep 24, 2013 37.67 38.01 37.47 37.79 3,928,074 +0.21(+0.56%)
Sep 23, 2013 37.40 37.70 37.22 37.58 3,661,284 +0.06(+0.16%)
Sep 20, 2013 37.70 38.00 37.50 37.52 0 -0.16(-0.41%)
Sep 19, 2013 38.31 38.38 37.67 37.68 5,713,300 -0.43(-1.14%)
Sep 18, 2013 37.35 38.19 37.30 38.11 7,742,377 +1.14(+3.07%)
Sep 17, 2013 36.95 37.31 36.76 36.98 0 +0.11(+0.31%)
Sep 16, 2013 36.78 37.00 36.67 36.86 0 +0.53(+1.46%)
Sep 13, 2013 35.91 36.38 35.90 36.33 0 +0.40(+1.12%)
Sep 12, 2013 36.29 36.34 35.90 35.93 3,830,890 -0.48(-1.32%)
Sep 11, 2013 36.03 36.58 36.03 36.41 6,348,277 +0.27(+0.76%)
Sep 10, 2013 36.02 36.24 35.88 36.14 3,878,417 +0.43(+1.20%)
Sep 09, 2013 35.48 35.79 35.35 35.71 5,405,489 +0.37(+1.06%)
Sep 06, 2013 34.91 35.56 34.70 35.34 0 +0.68(+1.97%)
Sep 05, 2013 34.44 34.79 34.39 34.65 5,974,379 +0.14(+0.40%)
Sep 04, 2013 33.97 34.78 33.82 34.52 7,174,937 +0.55(+1.62%)
Sep 03, 2013 33.74 34.15 33.55 33.96 4,444,601 +0.54(+1.62%)
Aug 30, 2013 33.84 33.84 33.35 33.42 0 -0.33(-0.97%)
Aug 29, 2013 33.56 33.85 33.30 33.75 3,615,614 +0.11(+0.33%)
Aug 28, 2013 33.02 33.74 32.91 33.64 6,679,446 +0.72(+2.20%)
Aug 27, 2013 33.23 33.32 32.83 32.91 3,899,064 -0.65(-1.94%)
Aug 26, 2013 33.55 33.65 33.33 33.57 4,029,148 -0.06(-0.18%)
Aug 23, 2013 33.17 33.74 32.73 33.63 0 +0.45(+1.36%)
Aug 22, 2013 32.95 33.27 32.95 33.17 2,832,514 +0.12(+0.36%)
Aug 21, 2013 32.03 33.25 31.92 33.06 6,344,292 +0.84(+2.62%)
Aug 20, 2013 32.40 32.45 32.11 32.21 2,595,212 -0.16(-0.48%)
Aug 19, 2013 32.48 32.96 32.28 32.37 3,786,661 -0.21(-0.66%)
Aug 16, 2013 32.28 32.74 32.08 32.58 0 +0.27(+0.85%)
Aug 15, 2013 32.67 32.76 32.08 32.31 4,150,360 -0.69(-2.10%)
Aug 14, 2013 33.28 33.39 33.00 33.00 3,238,111 -0.44(-1.31%)
Aug 13, 2013 33.51 33.67 33.14 33.44 2,959,775 -0.02(-0.07%)
Aug 12, 2013 33.18 33.57 33.18 33.46 3,477,968 +0.10(+0.31%)
Aug 09, 2013 33.17 33.60 33.17 33.36 2,761,655 +0.12(+0.37%)
Aug 08, 2013 33.65 33.73 33.22 33.23 4,010,705 -0.42(-1.25%)
Aug 07, 2013 33.91 33.91 33.21 33.65 7,128,720 -0.09(-0.27%)
Aug 06, 2013 34.52 34.69 33.65 33.74 16,595,000 +0.27(+0.82%)
Aug 05, 2013 33.86 33.86 33.30 33.47 7,114,500 -0.05(-0.14%)
Aug 02, 2013 33.69 33.69 33.28 33.52 4,161,258 +0.01(+0.04%)
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.