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 31, 2003 0.8834 0.9019 0.8706 0.8780 7,613,186 +0.01(+0.85%)
Jul 30, 2003 0.8951 0.9147 0.8706 0.8706 12,974,350 -0.03(-2.86%)
Jul 29, 2003 0.8948 0.9344 0.8885 0.8962 19,358,442 +0.00(+0.35%)
Jul 28, 2003 0.8948 0.9087 0.8891 0.8931 11,303,976 +0.00(+0.26%)
Jul 25, 2003 0.8862 0.9002 0.8691 0.8908 14,177,125 -0.00(-0.51%)
Jul 24, 2003 0.9116 0.9344 0.8942 0.8954 20,055,894 +0.00(+0.00%)
Jul 23, 2003 0.8763 0.9085 0.8552 0.8954 15,541,322 +0.02(+2.25%)
Jul 22, 2003 0.8070 0.8760 0.8033 0.8757 35,198,924 +0.11(+13.69%)
Jul 21, 2003 0.7788 0.7837 0.7666 0.7703 6,507,791 -0.01(-1.82%)
Jul 18, 2003 0.7868 0.7899 0.7760 0.7845 3,103,878 -0.00(-0.61%)
Jul 17, 2003 0.7979 0.8150 0.7794 0.7894 7,299,114 -0.03(-3.18%)
Jul 16, 2003 0.8170 0.8401 0.8039 0.8153 5,895,438 -0.00(-0.17%)
Jul 15, 2003 0.8475 0.8717 0.8073 0.8167 16,053,664 -0.03(-3.14%)
Jul 14, 2003 0.8264 0.8432 0.8113 0.8432 9,202,849 +0.03(+4.04%)
Jul 11, 2003 0.8050 0.8156 0.7979 0.8104 7,571,953 +0.00(+0.39%)
Jul 10, 2003 0.7865 0.8361 0.7865 0.8073 15,573,782 +0.02(+2.64%)
Jul 09, 2003 0.7951 0.7951 0.7648 0.7865 13,431,422 -0.01(-1.39%)
Jul 08, 2003 0.7723 0.7993 0.7620 0.7976 9,203,726 +0.02(+2.53%)
Jul 07, 2003 0.7589 0.7811 0.7589 0.7780 11,843,514 +0.03(+3.41%)
Jul 03, 2003 0.7349 0.7648 0.7267 0.7523 7,922,872 +0.01(+1.73%)
Jul 02, 2003 0.7210 0.7469 0.7110 0.7395 14,546,467 +0.03(+3.51%)
Jul 01, 2003 0.6882 0.7190 0.6839 0.7144 9,015,985 +0.02(+2.79%)
Jun 30, 2003 0.7104 0.7190 0.6859 0.6950 21,430,620 -0.02(-2.40%)
Jun 27, 2003 0.7295 0.7523 0.7039 0.7121 13,715,667 -0.01(-0.83%)
Jun 26, 2003 0.6717 0.7195 0.6694 0.7181 17,665,260 +0.05(+8.11%)
Jun 25, 2003 0.6540 0.6745 0.6534 0.6643 12,164,605 +0.01(+1.79%)
Jun 24, 2003 0.6526 0.6580 0.6412 0.6526 8,750,164 -0.00(-0.22%)
Jun 23, 2003 0.6768 0.6771 0.6506 0.6540 6,398,129 -0.02(-3.33%)
Jun 20, 2003 0.6785 0.6876 0.6625 0.6765 5,353,268 -0.00(-0.38%)
Jun 19, 2003 0.7024 0.7087 0.6742 0.6791 7,939,541 -0.02(-3.40%)
Jun 18, 2003 0.7004 0.7124 0.6939 0.7030 8,546,631 -0.00(-0.48%)
Jun 17, 2003 0.7061 0.7081 0.6982 0.7064 7,479,837 +0.00(+0.16%)
Jun 16, 2003 0.6930 0.7081 0.6822 0.7053 11,576,816 +0.01(+2.06%)
Jun 13, 2003 0.6953 0.7064 0.6754 0.6910 12,998,037 -0.01(-0.94%)
Jun 12, 2003 0.6871 0.7013 0.6825 0.6976 15,190,403 +0.01(+1.45%)
Jun 11, 2003 0.6905 0.6925 0.6728 0.6876 21,816,630 +0.01(+0.92%)
Jun 10, 2003 0.6557 0.6962 0.6557 0.6814 24,678,374 +0.03(+3.91%)
Jun 09, 2003 0.6551 0.6688 0.6483 0.6557 10,799,267 +0.00(+0.09%)
Jun 06, 2003 0.6412 0.6614 0.6352 0.6551 17,956,522 +0.03(+4.74%)
Jun 05, 2003 0.6184 0.6349 0.6138 0.6255 12,004,937 -0.00(-0.09%)
Jun 04, 2003 0.5657 0.6269 0.5639 0.6261 31,057,202 +0.07(+11.75%)
Jun 03, 2003 0.5588 0.5662 0.5372 0.5602 18,151,282 -0.00(-0.66%)
Jun 02, 2003 0.5944 0.5970 0.5588 0.5639 19,226,848 -0.03(-4.63%)
May 30, 2003 0.5953 0.5976 0.5893 0.5913 7,908,835 -0.00(-0.48%)
May 29, 2003 0.5722 0.5950 0.5711 0.5942 6,945,563 +0.01(+0.87%)
May 28, 2003 0.5956 0.6007 0.5816 0.5890 6,722,729 -0.01(-1.05%)
May 27, 2003 0.5765 0.5956 0.5736 0.5953 5,319,053 +0.01(+1.95%)
May 23, 2003 0.5739 0.5859 0.5739 0.5839 9,627,461 +0.00(+0.00%)
May 22, 2003 0.5751 0.5845 0.5699 0.5839 7,184,188 +0.01(+1.09%)
May 21, 2003 0.5756 0.5796 0.5508 0.5776 8,586,986 +0.01(+0.90%)
May 20, 2003 0.5679 0.5779 0.5631 0.5725 11,433,816 +0.00(+0.19%)
May 19, 2003 0.5910 0.5938 0.5662 0.5714 11,704,024 -0.03(-4.51%)
May 16, 2003 0.5847 0.6084 0.5791 0.5984 19,308,438 +0.01(+0.91%)
May 15, 2003 0.5374 0.5930 0.5369 0.5930 27,797,166 +0.06(+10.52%)
May 14, 2003 0.5357 0.5392 0.5243 0.5366 7,785,136 +0.01(+2.17%)
May 13, 2003 0.5272 0.5355 0.5184 0.5252 15,014,067 +0.01(+1.49%)
May 12, 2003 0.5241 0.5243 0.5149 0.5175 6,978,900 -0.01(-1.47%)
May 09, 2003 0.5201 0.5317 0.5144 0.5252 6,232,996 +0.01(+1.60%)
May 08, 2003 0.5298 0.5315 0.5129 0.5169 10,883,751 -0.01(-2.73%)
May 07, 2003 0.5260 0.5357 0.5186 0.5315 12,099,685 +0.00(+0.21%)
May 06, 2003 0.5329 0.5366 0.5215 0.5303 14,880,717 -0.00(-0.32%)
May 05, 2003 0.5292 0.5386 0.5158 0.5320 13,562,139 +0.01(+2.02%)
May 02, 2003 0.5030 0.5221 0.4987 0.5215 19,824,288 +0.02(+4.63%)
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.