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 (%)
Jul 31, 2012 25.98 26.10 25.64 25.67 5,935,950 -0.24(-0.94%)
Jul 30, 2012 26.45 26.71 25.84 25.91 4,416,562 -0.55(-2.08%)
Jul 27, 2012 26.05 26.66 25.86 26.47 6,156,479 +0.71(+2.76%)
Jul 26, 2012 25.87 26.18 25.57 25.76 4,798,372 +0.39(+1.53%)
Jul 25, 2012 25.13 25.62 25.13 25.37 4,409,404 +0.20(+0.81%)
Jul 24, 2012 25.58 25.66 24.95 25.16 4,209,256 -0.38(-1.49%)
Jul 23, 2012 25.44 25.66 25.10 25.54 4,339,821 -0.38(-1.45%)
Jul 20, 2012 26.66 26.66 25.89 25.92 5,667,929 -0.74(-2.78%)
Jul 19, 2012 27.02 27.15 26.61 26.66 3,822,494 -0.16(-0.59%)
Jul 18, 2012 26.28 26.94 26.18 26.82 3,363,632 +0.51(+1.94%)
Jul 17, 2012 26.56 26.60 25.95 26.31 4,554,066 -0.04(-0.14%)
Jul 16, 2012 25.90 26.38 25.73 26.34 6,937,904 +0.45(+1.75%)
Jul 13, 2012 25.04 25.94 24.99 25.89 6,272,210 +0.86(+3.45%)
Jul 12, 2012 24.67 25.12 24.38 25.03 14,156,266 -0.53(-2.07%)
Jul 11, 2012 25.50 25.98 25.29 25.56 4,582,559 +0.15(+0.59%)
Jul 10, 2012 26.05 26.36 25.31 25.41 5,849,790 -0.53(-2.04%)
Jul 09, 2012 26.06 26.24 25.71 25.94 4,106,838 -0.14(-0.52%)
Jul 06, 2012 26.90 26.93 25.65 26.07 6,645,554 -1.16(-4.25%)
Jul 05, 2012 26.87 27.38 26.83 27.23 3,005,055 +0.21(+0.79%)
Jul 03, 2012 26.87 27.23 26.73 27.02 1,577,973 +0.16(+0.61%)
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.