Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.50 +0.15 (+0.19%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 0.3438 0.3489 0.3303 0.3340 1,348,164 -0.01(-2.58%)
Feb 27, 2002 0.3325 0.3463 0.3325 0.3429 835,967 +0.01(+3.53%)
Feb 26, 2002 0.3325 0.3366 0.3281 0.3312 878,429 +0.00(+0.46%)
Feb 25, 2002 0.3250 0.3335 0.3250 0.3297 1,406,549 +0.00(+0.66%)
Feb 22, 2002 0.3269 0.3322 0.3259 0.3275 2,781,252 -0.00(-0.60%)
Feb 21, 2002 0.3255 0.3335 0.3208 0.3295 1,616,204 -0.00(-0.06%)
Feb 20, 2002 0.3256 0.3331 0.3208 0.3297 1,945,284 +0.00(+0.52%)
Feb 19, 2002 0.3275 0.3320 0.3212 0.3280 2,019,592 -0.00(-0.51%)
Feb 18, 2002 0.3296 0.3321 0.3184 0.3297 2,929,868 +0.00(+0.00%)
Feb 15, 2002 0.3296 0.3321 0.3184 0.3297 2,929,868 +0.00(+0.06%)
Feb 14, 2002 0.3306 0.3401 0.3288 0.3295 1,515,357 -0.01(-1.58%)
Feb 13, 2002 0.3231 0.3351 0.3231 0.3348 1,905,476 +0.01(+4.13%)
Feb 12, 2002 0.3165 0.3258 0.3158 0.3215 2,300,902 +0.00(+1.04%)
Feb 11, 2002 0.3271 0.3278 0.3152 0.3182 1,011,123 -0.01(-2.57%)
Feb 08, 2002 0.3110 0.3305 0.3109 0.3266 1,393,279 +0.02(+5.03%)
Feb 07, 2002 0.3185 0.3250 0.3047 0.3110 2,905,983 -0.01(-2.42%)
Feb 06, 2002 0.3354 0.3354 0.3175 0.3187 2,162,901 -0.01(-4.16%)
Feb 05, 2002 0.3354 0.3434 0.3274 0.3325 2,051,438 +0.01(+2.14%)
Feb 04, 2002 0.3396 0.3485 0.3250 0.3256 2,104,516 -0.02(-6.54%)
Feb 01, 2002 0.3467 0.3485 0.3401 0.3484 2,035,515 +0.00(+0.74%)
Jan 31, 2002 0.3306 0.3485 0.3306 0.3458 3,850,760 +0.02(+6.71%)
Jan 30, 2002 0.3133 0.3268 0.3057 0.3241 4,978,653 +0.01(+1.93%)
Jan 29, 2002 0.3527 0.3543 0.3071 0.3179 7,773,174 -0.03(-8.78%)
Jan 28, 2002 0.3477 0.3622 0.3471 0.3485 1,916,091 +0.00(+0.00%)
Jan 25, 2002 0.3446 0.3496 0.3387 0.3485 1,234,047 +0.00(+1.37%)
Jan 24, 2002 0.3391 0.3535 0.3363 0.3438 759,005 +0.01(+1.50%)
Jan 23, 2002 0.3391 0.3441 0.3318 0.3388 2,372,556 +0.00(+0.15%)
Jan 22, 2002 0.3370 0.3428 0.3289 0.3383 6,257,817 +0.00(+0.75%)
Jan 21, 2002 0.3485 0.3533 0.3304 0.3357 1,937,322 +0.00(+0.00%)
Jan 18, 2002 0.3485 0.3533 0.3304 0.3357 1,937,322 -0.02(-5.46%)
Jan 17, 2002 0.3485 0.3556 0.3485 0.3551 838,621 +0.01(+2.17%)
Jan 16, 2002 0.3513 0.3533 0.3393 0.3476 1,847,091 -0.00(-0.89%)
Jan 15, 2002 0.3586 0.3712 0.3450 0.3507 1,356,125 -0.01(-2.00%)
Jan 14, 2002 0.3478 0.3579 0.3462 0.3579 2,152,285 +0.00(+1.31%)
Jan 11, 2002 0.3458 0.3570 0.3415 0.3533 2,547,711 +0.01(+2.24%)
Jan 10, 2002 0.3581 0.3677 0.3438 0.3455 5,424,503 -0.04(-10.49%)
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.