Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.79 13.88 13.44 13.49 11,405,436 -0.28(-2.02%)
Jul 30, 2009 13.94 13.98 13.73 13.77 5,349,624 +0.04(+0.27%)
Jul 29, 2009 13.80 13.87 13.51 13.73 8,099,637 -0.06(-0.43%)
Jul 28, 2009 13.94 14.01 13.71 13.79 10,475,341 -0.22(-1.56%)
Jul 27, 2009 13.96 14.05 13.77 14.01 8,016,104 +0.17(+1.22%)
Jul 24, 2009 13.74 13.91 13.55 13.84 6,595,112 +0.12(+0.90%)
Jul 23, 2009 13.35 13.77 13.34 13.72 9,111,606 +0.38(+2.84%)
Jul 22, 2009 13.30 13.42 13.11 13.34 8,922,973 +0.03(+0.21%)
Jul 21, 2009 13.48 13.64 13.08 13.31 15,087,057 -0.17(-1.25%)
Jul 20, 2009 13.49 13.68 13.32 13.48 14,352,908 +0.25(+1.90%)
Jul 17, 2009 13.00 13.45 12.89 13.23 16,182,600 +0.30(+2.33%)
Jul 16, 2009 12.74 12.97 12.58 12.93 8,592,946 +0.19(+1.47%)
Jul 15, 2009 12.56 12.84 12.45 12.74 11,260,185 +0.35(+2.83%)
Jul 14, 2009 12.47 12.47 12.24 12.39 9,425,327 +0.09(+0.74%)
Jul 13, 2009 11.98 12.31 11.80 12.30 9,456,876 +0.26(+2.16%)
Jul 10, 2009 11.69 12.26 11.61 12.04 13,921,239 +0.43(+3.69%)
Jul 09, 2009 11.67 11.72 11.40 11.61 9,803,516 -0.04(-0.35%)
Jul 08, 2009 11.78 12.00 11.45 11.65 12,029,782 -0.09(-0.74%)
Jul 07, 2009 12.05 12.08 11.73 11.74 9,316,007 -0.31(-2.54%)
Jul 06, 2009 11.98 12.06 11.86 12.05 9,458,165 -0.09(-0.71%)
Jul 02, 2009 12.31 12.34 12.10 12.13 7,464,396 -0.27(-2.20%)
Jul 01, 2009 12.56 12.56 12.31 12.41 8,755,051 +0.23(+1.91%)
Jun 30, 2009 12.40 12.43 12.01 12.17 10,631,684 -0.23(-1.84%)
Jun 29, 2009 12.46 12.47 12.17 12.40 10,722,696 +0.26(+2.18%)
Jun 26, 2009 11.99 12.25 11.80 12.14 8,934,921 +0.16(+1.33%)
Jun 25, 2009 11.86 12.00 11.58 11.98 9,919,068 +0.30(+2.58%)
Jun 24, 2009 11.39 11.77 11.36 11.68 9,341,387 +0.32(+2.85%)
Jun 23, 2009 11.39 11.45 11.14 11.35 8,929,959 +0.00(+0.00%)
Jun 22, 2009 11.56 11.63 11.32 11.35 8,131,455 -0.38(-3.26%)
Jun 19, 2009 11.88 11.98 11.60 11.74 11,065,626 +0.05(+0.47%)
Jun 18, 2009 11.89 11.89 11.57 11.68 8,330,306 -0.05(-0.43%)
Jun 17, 2009 11.68 11.85 11.57 11.73 9,216,116 +0.10(+0.86%)
Jun 16, 2009 11.93 11.99 11.61 11.63 10,028,555 -0.14(-1.16%)
Jun 15, 2009 12.12 12.18 11.64 11.77 10,768,195 -0.45(-3.66%)
Jun 12, 2009 12.08 12.25 11.97 12.21 9,607,746 +0.09(+0.75%)
Jun 11, 2009 12.13 12.35 12.05 12.12 10,368,458 +0.01(+0.08%)
Jun 10, 2009 12.58 12.61 11.96 12.11 16,293,346 -0.41(-3.31%)
Jun 09, 2009 12.32 12.72 12.32 12.53 14,647,255 +0.18(+1.44%)
Jun 08, 2009 12.20 12.44 12.10 12.35 10,533,020 -0.06(-0.51%)
Jun 05, 2009 12.25 12.47 12.11 12.41 11,658,897 +0.19(+1.57%)
Jun 04, 2009 11.89 12.25 11.83 12.22 11,283,562 +0.40(+3.39%)
Jun 03, 2009 12.12 12.12 11.69 11.82 9,704,040 -0.34(-2.77%)
Jun 02, 2009 12.15 12.24 12.05 12.16 8,618,773 +0.04(+0.34%)
Jun 01, 2009 11.72 12.25 11.67 12.12 12,696,047 +0.63(+5.52%)
May 29, 2009 11.68 11.84 11.45 11.48 21,904,670 -0.12(-1.06%)
May 28, 2009 11.90 11.97 11.45 11.61 10,661,322 -0.15(-1.24%)
May 27, 2009 11.74 12.15 11.68 11.75 10,823,612 +0.01(+0.08%)
May 26, 2009 11.10 11.83 10.97 11.74 10,486,868 +0.43(+3.83%)
May 22, 2009 11.45 11.64 11.28 11.31 8,998,315 -0.04(-0.36%)
May 21, 2009 11.52 11.62 11.21 11.35 9,910,071 -0.27(-2.31%)
May 20, 2009 11.79 11.99 11.58 11.62 9,254,615 -0.07(-0.59%)
May 19, 2009 11.72 11.82 11.53 11.69 12,666,146 -0.34(-2.84%)
May 18, 2009 12.14 12.51 11.89 12.03 20,456,520 +0.29(+2.45%)
May 15, 2009 11.34 11.85 11.31 11.74 11,160,132 +0.37(+3.25%)
May 14, 2009 11.20 11.43 11.17 11.37 7,986,182 +0.15(+1.38%)
May 13, 2009 11.31 11.83 11.17 11.22 9,801,893 -0.43(-3.68%)
May 12, 2009 11.75 11.82 11.43 11.65 7,859,630 +0.02(+0.20%)
May 11, 2009 11.36 11.78 11.22 11.63 8,020,542 +0.14(+1.23%)
May 08, 2009 11.74 11.80 11.38 11.48 11,049,252 -0.05(-0.44%)
May 07, 2009 12.01 12.10 11.40 11.53 15,807,440 -0.45(-3.77%)
May 06, 2009 12.37 12.48 11.77 11.99 16,218,379 -0.29(-2.34%)
May 05, 2009 12.27 12.54 11.91 12.27 30,248,802 +0.46(+3.94%)
May 04, 2009 11.81 11.88 11.48 11.81 21,015,758 +0.42(+3.72%)
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.