Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.39 44.39 43.67 43.96 3,894,362 -0.32(-0.71%)
May 29, 2014 44.15 44.31 43.63 44.28 3,135,384 +0.05(+0.12%)
May 28, 2014 44.07 44.32 43.99 44.22 3,100,619 +0.05(+0.12%)
May 27, 2014 44.27 44.27 43.78 44.17 2,986,056 +0.20(+0.45%)
May 23, 2014 42.98 43.97 43.97 43.97 3,509,628 +1.02(+2.37%)
May 22, 2014 42.87 43.14 42.70 42.95 2,053,746 +0.08(+0.18%)
May 21, 2014 43.05 43.40 42.76 42.87 3,643,974 +0.09(+0.21%)
May 20, 2014 42.89 43.26 42.56 42.78 3,714,804 -0.25(-0.59%)
May 19, 2014 42.30 43.09 42.18 43.04 3,677,612 +0.37(+0.87%)
May 16, 2014 42.79 42.83 42.02 42.67 5,259,991 +0.00(+0.00%)
May 15, 2014 43.86 44.07 42.43 42.67 5,399,008 -1.28(-2.90%)
May 14, 2014 44.26 44.34 43.72 43.94 3,381,166 -0.36(-0.82%)
May 13, 2014 44.40 44.59 44.10 44.30 3,115,762 -0.03(-0.06%)
May 12, 2014 43.63 44.45 43.46 44.33 2,901,758 +1.18(+2.72%)
May 09, 2014 43.28 43.53 42.80 43.16 3,861,199 -0.25(-0.58%)
May 08, 2014 42.66 43.81 42.41 43.41 6,661,042 +0.89(+2.08%)
May 07, 2014 42.45 42.94 41.36 42.52 8,548,076 -1.97(-4.43%)
May 06, 2014 44.39 44.80 44.12 44.49 4,759,230 -0.05(-0.12%)
May 05, 2014 44.86 44.90 44.02 44.55 3,688,514 -0.14(-0.30%)
May 02, 2014 44.09 44.91 43.98 44.68 3,544,112 +0.73(+1.67%)
May 01, 2014 43.37 44.28 43.11 43.95 4,846,282 +0.63(+1.45%)
Apr 30, 2014 43.04 43.56 42.97 43.32 5,488,908 +0.05(+0.11%)
Apr 29, 2014 43.96 44.14 43.05 43.27 5,452,887 -0.53(-1.22%)
Apr 28, 2014 44.40 44.59 43.16 43.81 3,627,403 -0.26(-0.59%)
Apr 25, 2014 44.79 44.98 44.01 44.07 3,007,080 -0.52(-1.16%)
Apr 24, 2014 44.91 45.05 44.20 44.58 2,514,136 +0.32(+0.71%)
Apr 23, 2014 44.31 44.58 44.13 44.27 1,817,601 -0.15(-0.35%)
Apr 22, 2014 44.21 44.80 44.19 44.42 2,318,007 +0.13(+0.29%)
Apr 21, 2014 44.82 45.02 44.14 44.29 3,112,863 -0.52(-1.15%)
Apr 17, 2014 45.59 44.81 44.81 44.81 4,892,956 -0.21(-0.46%)
Apr 16, 2014 44.38 45.04 44.01 45.02 3,997,809 +0.80(+1.82%)
Apr 15, 2014 43.91 44.53 43.09 44.21 3,769,475 +0.37(+0.85%)
Apr 14, 2014 43.27 43.93 42.80 43.84 3,718,954 +1.06(+2.47%)
Apr 11, 2014 43.12 43.85 42.75 42.78 3,063,123 -0.51(-1.17%)
Apr 10, 2014 45.08 45.25 43.15 43.29 4,040,263 -1.74(-3.86%)
Apr 09, 2014 44.47 45.09 43.97 45.03 3,661,221 +0.57(+1.28%)
Apr 08, 2014 43.91 44.66 43.66 44.46 4,989,874 +0.43(+0.99%)
Apr 07, 2014 44.97 45.25 43.91 44.02 4,931,587 -1.37(-3.01%)
Apr 04, 2014 46.72 46.80 45.33 45.39 4,552,201 -0.99(-2.14%)
Apr 03, 2014 46.72 47.61 46.16 46.38 2,589,937 -0.70(-1.48%)
Apr 02, 2014 48.18 48.29 46.84 47.08 3,850,542 +0.35(+0.75%)
Apr 01, 2014 45.92 46.75 45.73 46.73 3,720,770 +0.97(+2.11%)
Mar 31, 2014 45.09 45.85 45.00 45.76 4,400,459 +0.82(+1.83%)
Mar 28, 2014 44.36 45.79 44.02 44.94 8,066,987 +1.91(+4.43%)
Mar 27, 2014 44.44 44.48 42.88 43.03 7,196,158 -1.37(-3.10%)
Mar 26, 2014 44.26 44.96 43.83 44.40 6,212,662 +0.46(+1.05%)
Mar 25, 2014 44.58 44.64 43.72 43.94 4,023,330 -0.43(-0.98%)
Mar 24, 2014 44.44 44.78 43.55 44.38 4,394,409 +0.28(+0.65%)
Mar 21, 2014 45.85 45.85 44.03 44.09 6,962,318 -0.78(-1.74%)
Mar 20, 2014 44.76 45.05 44.53 44.87 4,428,192 +0.01(+0.02%)
Mar 19, 2014 46.42 46.42 44.51 44.86 4,877,602 -1.34(-2.90%)
Mar 18, 2014 46.32 46.49 46.04 46.20 2,660,578 +0.04(+0.08%)
Mar 17, 2014 45.58 46.41 45.58 46.17 2,795,901 +0.72(+1.59%)
Mar 14, 2014 45.62 46.23 45.38 45.44 3,186,481 -0.30(-0.65%)
Mar 13, 2014 46.88 46.97 45.42 45.74 2,905,487 -0.91(-1.96%)
Mar 12, 2014 47.00 47.05 45.68 46.65 4,875,643 -0.67(-1.41%)
Mar 11, 2014 47.67 47.92 46.97 47.32 3,408,134 -0.52(-1.08%)
Mar 10, 2014 48.36 48.48 47.71 47.84 1,874,785 -0.64(-1.32%)
Mar 07, 2014 48.67 48.70 48.11 48.48 8,667,528 +0.06(+0.12%)
Mar 06, 2014 47.69 48.83 47.69 48.42 6,431,015 +0.66(+1.37%)
Mar 05, 2014 47.43 47.78 47.25 47.77 3,781,034 +0.15(+0.31%)
Mar 04, 2014 46.89 47.69 46.89 47.62 2,897,316 +1.09(+2.34%)
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.