Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.109 3.163 3.072 3.140 4,770,706 +0.01(+0.44%)
Jul 29, 2004 3.131 3.173 3.090 3.126 5,835,835 +0.04(+1.18%)
Jul 28, 2004 3.177 3.183 3.003 3.090 7,279,988 -0.05(-1.45%)
Jul 27, 2004 2.895 3.177 2.894 3.135 12,636,340 +0.19(+6.55%)
Jul 26, 2004 2.833 2.980 2.771 2.943 17,174,104 +0.34(+12.95%)
Jul 23, 2004 2.690 2.715 2.606 2.606 2,792,672 -0.09(-3.50%)
Jul 22, 2004 2.694 2.735 2.603 2.700 5,130,428 +0.00(+0.17%)
Jul 21, 2004 2.753 2.815 2.696 2.696 5,783,192 -0.08(-2.84%)
Jul 20, 2004 2.814 2.815 2.737 2.774 6,016,573 -0.03(-1.20%)
Jul 19, 2004 2.828 2.878 2.770 2.808 4,085,040 -0.03(-1.14%)
Jul 16, 2004 2.877 2.893 2.823 2.840 3,051,936 -0.02(-0.72%)
Jul 15, 2004 2.885 2.895 2.835 2.861 3,689,784 -0.02(-0.55%)
Jul 14, 2004 2.848 2.928 2.819 2.877 4,085,040 +0.00(+0.00%)
Jul 13, 2004 2.889 2.895 2.828 2.877 7,204,095 +0.12(+4.51%)
Jul 12, 2004 2.737 2.787 2.713 2.753 8,427,151 -0.08(-2.66%)
Jul 09, 2004 2.700 2.838 2.700 2.828 5,187,019 +0.13(+4.77%)
Jul 08, 2004 2.741 2.768 2.678 2.699 4,907,137 -0.06(-2.31%)
Jul 07, 2004 2.754 2.821 2.743 2.763 2,787,847 -0.00(-0.14%)
Jul 06, 2004 2.845 2.846 2.708 2.767 6,026,663 -0.06(-1.96%)
Jul 02, 2004 2.838 2.856 2.797 2.822 3,184,419 -0.00(-0.16%)
Jul 01, 2004 2.920 2.941 2.818 2.827 5,612,544 -0.07(-2.40%)
Jun 30, 2004 2.857 2.905 2.851 2.896 4,907,576 +0.02(+0.71%)
Jun 29, 2004 2.927 2.935 2.812 2.876 13,782,625 -0.13(-4.21%)
Jun 28, 2004 3.015 3.036 2.945 3.002 8,360,909 +0.05(+1.58%)
Jun 25, 2004 2.906 2.995 2.896 2.955 6,037,630 +0.08(+2.61%)
Jun 24, 2004 2.906 2.939 2.864 2.880 5,578,326 -0.01(-0.43%)
Jun 23, 2004 2.804 2.893 2.787 2.893 5,552,444 +0.09(+3.17%)
Jun 22, 2004 2.872 2.894 2.790 2.804 5,553,760 -0.03(-1.01%)
Jun 21, 2004 2.848 2.903 2.799 2.832 6,353,484 +0.04(+1.39%)
Jun 18, 2004 2.772 2.848 2.758 2.794 7,830,100 +1.39(+98.82%)
Jun 17, 2004 1.405 1.411 1.385 1.405 7,353,248 -0.00(-0.12%)
Jun 16, 2004 1.388 1.413 1.387 1.407 8,308,706 +0.02(+1.79%)
Jun 15, 2004 1.326 1.410 1.322 1.382 15,651,426 +0.06(+4.71%)
Jun 14, 2004 1.304 1.333 1.304 1.320 6,758,391 +0.01(+0.78%)
Jun 10, 2004 1.296 1.322 1.291 1.310 4,389,488 +0.02(+1.17%)
Jun 09, 2004 1.299 1.315 1.291 1.294 3,722,686 -0.02(-1.22%)
Jun 08, 2004 1.304 1.320 1.287 1.310 3,500,711 +0.00(+0.20%)
Jun 07, 2004 1.291 1.314 1.287 1.308 3,859,556 +0.02(+1.86%)
Jun 04, 2004 1.285 1.314 1.274 1.284 7,643,658 +0.02(+1.90%)
Jun 03, 2004 1.319 1.319 1.254 1.260 10,653,042 -0.06(-4.51%)
Jun 02, 2004 1.316 1.329 1.305 1.320 5,774,857 +0.01(+0.39%)
Jun 01, 2004 1.301 1.346 1.297 1.314 7,979,691 -0.00(-0.24%)
May 28, 2004 1.299 1.320 1.283 1.318 5,259,840 +0.02(+1.51%)
May 27, 2004 1.314 1.320 1.284 1.298 3,169,065 -0.01(-0.76%)
May 26, 2004 1.298 1.326 1.296 1.308 9,061,490 +0.01(+0.48%)
May 25, 2004 1.260 1.302 1.238 1.302 8,815,826 +0.04(+3.37%)
May 24, 2004 1.259 1.271 1.251 1.259 6,408,319 +0.03(+2.27%)
May 21, 2004 1.225 1.236 1.212 1.231 4,291,223 +0.02(+1.24%)
May 20, 2004 1.214 1.251 1.210 1.216 7,142,679 -0.01(-0.54%)
May 19, 2004 1.226 1.271 1.214 1.223 9,294,871 -0.00(-0.26%)
May 18, 2004 1.223 1.266 1.204 1.226 22,791,474 +0.06(+5.60%)
May 17, 2004 1.125 1.182 1.117 1.161 22,322,956 -0.04(-3.02%)
May 14, 2004 1.251 1.252 1.127 1.197 25,578,004 -0.05(-4.31%)
May 13, 2004 1.226 1.274 1.205 1.251 7,726,131 +0.02(+1.62%)
May 12, 2004 1.217 1.235 1.192 1.231 10,122,232 +0.01(+0.98%)
May 11, 2004 1.222 1.244 1.209 1.219 6,250,393 +0.00(+0.23%)
May 10, 2004 1.204 1.244 1.182 1.216 14,299,397 -0.00(-0.21%)
May 07, 2004 1.258 1.262 1.218 1.219 13,414,129 -0.04(-3.41%)
May 06, 2004 1.268 1.282 1.258 1.262 7,118,113 -0.02(-1.34%)
May 05, 2004 1.255 1.289 1.252 1.279 5,165,084 +0.03(+2.72%)
May 04, 2004 1.218 1.265 1.218 1.245 6,765,410 +0.02(+1.68%)
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.