Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.18 -0.17 (-0.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.39 44.40 43.67 43.96 3,894,034 -0.32(-0.71%)
May 29, 2014 44.15 44.32 43.64 44.28 3,135,119 +0.05(+0.12%)
May 28, 2014 44.07 44.33 43.99 44.23 3,100,358 +0.05(+0.12%)
May 27, 2014 44.27 44.27 43.78 44.17 2,985,805 +0.20(+0.45%)
May 23, 2014 42.99 43.97 43.97 43.97 3,509,332 +1.02(+2.37%)
May 22, 2014 42.88 43.14 42.71 42.95 2,053,573 +0.08(+0.18%)
May 21, 2014 43.05 43.40 42.76 42.88 3,643,667 +0.09(+0.21%)
May 20, 2014 42.90 43.27 42.56 42.79 3,714,490 -0.25(-0.59%)
May 19, 2014 42.30 43.10 42.18 43.04 3,677,302 +0.37(+0.87%)
May 16, 2014 42.80 42.83 42.02 42.67 5,259,548 +0.00(+0.00%)
May 15, 2014 43.86 44.07 42.44 42.67 5,398,553 -1.28(-2.90%)
May 14, 2014 44.26 44.34 43.72 43.95 3,380,881 -0.36(-0.82%)
May 13, 2014 44.41 44.60 44.11 44.31 3,115,499 -0.03(-0.06%)
May 12, 2014 43.64 44.45 43.47 44.33 2,901,514 +1.18(+2.72%)
May 09, 2014 43.29 43.53 42.81 43.16 3,860,873 -0.25(-0.58%)
May 08, 2014 42.66 43.81 42.42 43.41 6,660,481 +0.89(+2.08%)
May 07, 2014 42.45 42.94 41.36 42.53 8,547,355 -1.97(-4.43%)
May 06, 2014 44.40 44.80 44.13 44.50 4,758,828 -0.05(-0.12%)
May 05, 2014 44.86 44.90 44.03 44.55 3,688,203 -0.14(-0.30%)
May 02, 2014 44.09 44.92 43.98 44.69 3,543,814 +0.73(+1.67%)
May 01, 2014 43.38 44.28 43.11 43.95 4,845,873 +0.63(+1.45%)
Apr 30, 2014 43.04 43.57 42.97 43.33 5,488,445 +0.05(+0.11%)
Apr 29, 2014 43.96 44.14 43.05 43.28 5,452,428 -0.53(-1.22%)
Apr 28, 2014 44.41 44.60 43.16 43.81 3,627,097 -0.26(-0.59%)
Apr 25, 2014 44.80 44.99 44.01 44.07 3,006,827 -0.52(-1.16%)
Apr 24, 2014 44.91 45.05 44.21 44.59 2,513,924 +0.32(+0.72%)
Apr 23, 2014 44.32 44.59 44.14 44.27 1,817,448 -0.15(-0.35%)
Apr 22, 2014 44.22 44.80 44.19 44.42 2,317,812 +0.13(+0.29%)
Apr 21, 2014 44.82 45.02 44.14 44.30 3,112,601 -0.52(-1.15%)
Apr 17, 2014 45.59 44.81 44.81 44.81 4,892,543 -0.21(-0.46%)
Apr 16, 2014 44.38 45.04 44.01 45.02 3,997,472 +0.80(+1.82%)
Apr 15, 2014 43.92 44.53 43.10 44.22 3,769,158 +0.37(+0.85%)
Apr 14, 2014 43.28 43.94 42.81 43.85 3,718,640 +1.06(+2.47%)
Apr 11, 2014 43.12 43.86 42.75 42.79 3,062,865 -0.51(-1.17%)
Apr 10, 2014 45.09 45.26 43.15 43.29 4,039,922 -1.74(-3.86%)
Apr 09, 2014 44.47 45.09 43.97 45.03 3,660,912 +0.57(+1.28%)
Apr 08, 2014 43.92 44.66 43.67 44.46 4,989,453 +0.43(+0.99%)
Apr 07, 2014 44.98 45.26 43.91 44.03 4,931,171 -1.37(-3.01%)
Apr 04, 2014 46.72 46.80 45.34 45.39 4,551,818 -0.99(-2.14%)
Apr 03, 2014 46.72 47.62 46.16 46.39 2,589,718 -0.70(-1.48%)
Apr 02, 2014 48.19 48.30 46.85 47.08 3,850,218 +0.35(+0.75%)
Apr 01, 2014 45.93 46.76 45.74 46.73 3,720,457 +0.97(+2.11%)
Mar 31, 2014 45.09 45.85 45.00 45.76 4,400,088 +0.82(+1.83%)
Mar 28, 2014 44.36 45.79 44.03 44.94 8,066,307 +1.91(+4.43%)
Mar 27, 2014 44.44 44.49 42.89 43.03 7,195,551 -1.37(-3.10%)
Mar 26, 2014 44.26 44.97 43.84 44.41 6,212,138 +0.46(+1.05%)
Mar 25, 2014 44.58 44.64 43.73 43.95 4,022,991 -0.43(-0.98%)
Mar 24, 2014 44.44 44.79 43.56 44.38 4,394,039 +0.28(+0.65%)
Mar 21, 2014 45.85 45.85 44.04 44.09 6,961,731 -0.78(-1.74%)
Mar 20, 2014 44.77 45.05 44.53 44.88 4,427,819 +0.01(+0.02%)
Mar 19, 2014 46.42 46.42 44.52 44.87 4,877,191 -1.34(-2.90%)
Mar 18, 2014 46.32 46.50 46.04 46.21 2,660,354 +0.04(+0.08%)
Mar 17, 2014 45.58 46.41 45.58 46.17 2,795,665 +0.72(+1.59%)
Mar 14, 2014 45.63 46.23 45.38 45.45 3,186,212 -0.30(-0.65%)
Mar 13, 2014 46.88 46.98 45.43 45.75 2,905,242 -0.91(-1.96%)
Mar 12, 2014 47.00 47.06 45.68 46.66 4,875,232 -0.67(-1.41%)
Mar 11, 2014 47.67 47.93 46.98 47.33 3,407,847 -0.52(-1.08%)
Mar 10, 2014 48.37 48.49 47.72 47.84 1,874,627 -0.64(-1.32%)
Mar 07, 2014 48.67 48.70 48.11 48.49 8,666,798 +0.06(+0.12%)
Mar 06, 2014 47.69 48.84 47.69 48.43 6,430,473 +0.66(+1.37%)
Mar 05, 2014 47.44 47.78 47.26 47.77 3,780,715 +0.15(+0.31%)
Mar 04, 2014 46.90 47.69 46.90 47.62 2,897,072 +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.