Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.798 4.801 4.627 4.749 8,030,993 +0.01(+0.24%)
Apr 28, 2005 4.738 4.870 4.718 4.738 6,970,138 -0.02(-0.45%)
Apr 27, 2005 4.575 4.759 4.310 4.759 20,455,278 +0.12(+2.68%)
Apr 26, 2005 4.745 4.748 4.602 4.635 9,208,813 -0.14(-3.00%)
Apr 25, 2005 4.720 4.781 4.688 4.779 4,803,191 +0.10(+2.08%)
Apr 22, 2005 4.738 4.763 4.651 4.681 5,591,849 -0.07(-1.40%)
Apr 21, 2005 4.678 4.762 4.644 4.748 9,161,525 +0.11(+2.36%)
Apr 20, 2005 4.761 4.770 4.611 4.639 13,409,313 -0.00(-0.05%)
Apr 19, 2005 4.629 4.692 4.550 4.641 10,767,563 -0.01(-0.29%)
Apr 18, 2005 4.492 4.714 4.471 4.654 9,722,045 +0.14(+3.08%)
Apr 15, 2005 4.598 4.635 4.418 4.515 26,246,536 -0.14(-3.08%)
Apr 14, 2005 4.952 4.961 4.646 4.659 28,098,234 -0.45(-8.73%)
Apr 13, 2005 5.216 5.216 5.101 5.104 4,308,052 -0.09(-1.74%)
Apr 12, 2005 5.101 5.241 5.066 5.195 5,043,120 +0.09(+1.75%)
Apr 11, 2005 5.229 5.237 5.101 5.105 4,691,371 -0.07(-1.40%)
Apr 08, 2005 5.364 5.364 5.169 5.178 6,228,944 -0.20(-3.66%)
Apr 07, 2005 5.398 5.398 5.318 5.375 4,584,292 +0.00(+0.08%)
Apr 06, 2005 5.448 5.473 5.336 5.370 6,407,831 -0.05(-0.96%)
Apr 05, 2005 5.282 5.430 5.258 5.422 7,203,831 +0.17(+3.23%)
Apr 04, 2005 5.168 5.285 5.154 5.252 3,389,228 +0.06(+1.09%)
Apr 01, 2005 5.280 5.292 5.103 5.196 9,092,190 -0.03(-0.52%)
Mar 31, 2005 5.162 5.299 5.110 5.223 6,076,838 +0.09(+1.67%)
Mar 30, 2005 5.056 5.169 5.033 5.137 4,688,956 +0.10(+2.02%)
Mar 29, 2005 5.174 5.234 5.021 5.035 7,293,962 -0.12(-2.37%)
Mar 28, 2005 5.299 5.308 5.101 5.157 6,845,841 -0.10(-1.91%)
Mar 24, 2005 5.237 5.295 5.202 5.258 4,928,297 +0.02(+0.42%)
Mar 23, 2005 5.155 5.247 5.076 5.236 5,757,644 +0.07(+1.43%)
Mar 22, 2005 5.183 5.226 5.102 5.162 6,999,407 +0.09(+1.74%)
Mar 21, 2005 5.038 5.098 4.971 5.074 4,611,934 +0.04(+0.74%)
Mar 18, 2005 5.033 5.059 4.979 5.036 4,995,363 -0.01(-0.29%)
Mar 17, 2005 5.093 5.093 4.888 5.051 8,462,905 -0.05(-1.02%)
Mar 16, 2005 5.171 5.257 5.076 5.103 7,213,910 -0.08(-1.61%)
Mar 15, 2005 5.332 5.334 5.085 5.187 8,339,325 -0.10(-1.97%)
Mar 14, 2005 5.351 5.404 5.239 5.291 6,445,703 -0.01(-0.11%)
Mar 11, 2005 5.267 5.328 5.194 5.296 7,845,336 +0.06(+1.23%)
Mar 10, 2005 5.177 5.247 5.072 5.232 7,014,569 +0.06(+1.20%)
Mar 09, 2005 5.254 5.313 5.131 5.170 7,722,176 -0.10(-1.93%)
Mar 08, 2005 5.341 5.388 5.213 5.272 12,366,714 -0.21(-3.84%)
Mar 07, 2005 5.536 5.595 5.449 5.482 6,534,175 -0.01(-0.27%)
Mar 04, 2005 5.360 5.521 5.294 5.497 5,944,894 +0.20(+3.73%)
Mar 03, 2005 5.422 5.424 5.195 5.299 4,876,259 -0.08(-1.53%)
Mar 02, 2005 5.393 5.503 5.341 5.381 7,665,843 -0.00(-0.02%)
Mar 01, 2005 5.379 5.414 5.317 5.382 7,017,695 +0.04(+0.80%)
Feb 28, 2005 5.403 5.447 5.205 5.339 9,029,993 -0.05(-1.01%)
Feb 25, 2005 5.220 5.408 5.166 5.394 11,740,066 +0.20(+3.94%)
Feb 24, 2005 5.048 5.231 5.048 5.189 9,419,256 +0.15(+2.91%)
Feb 23, 2005 5.000 5.099 4.966 5.042 8,848,484 +0.08(+1.57%)
Feb 22, 2005 5.058 5.074 4.944 4.964 7,177,821 -0.09(-1.88%)
Feb 18, 2005 5.061 5.075 4.994 5.059 4,587,087 +0.02(+0.49%)
Feb 17, 2005 5.107 5.131 4.989 5.034 4,689,756 -0.07(-1.31%)
Feb 16, 2005 5.082 5.117 5.014 5.101 6,984,927 +0.01(+0.24%)
Feb 15, 2005 5.092 5.174 5.000 5.088 13,162,697 -0.09(-1.83%)
Feb 14, 2005 5.177 5.313 5.096 5.183 9,705,385 +0.04(+0.73%)
Feb 11, 2005 4.903 5.277 4.873 5.146 24,888,680 +0.27(+5.64%)
Feb 10, 2005 4.511 4.900 4.499 4.871 38,153,936 +0.72(+17.38%)
Feb 09, 2005 4.256 4.256 4.126 4.150 10,943,982 -0.11(-2.47%)
Feb 08, 2005 4.286 4.331 4.209 4.255 5,857,686 -0.04(-0.82%)
Feb 07, 2005 4.380 4.399 4.267 4.290 4,707,646 -0.04(-0.91%)
Feb 04, 2005 4.235 4.336 4.190 4.330 3,882,783 +0.09(+2.16%)
Feb 03, 2005 4.336 4.339 4.211 4.238 5,377,572 -0.08(-1.86%)
Feb 02, 2005 4.372 4.377 4.272 4.319 5,473,297 +0.00(+0.10%)
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.