Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.45 +0.10 (+0.13%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.21 31.70 30.92 31.60 6,472,093 +0.05(+0.14%)
Jul 28, 2011 31.62 32.00 31.43 31.55 5,398,958 -0.05(-0.16%)
Jul 27, 2011 33.06 33.09 31.30 31.60 7,804,076 -1.74(-5.21%)
Jul 26, 2011 33.61 33.63 33.05 33.34 4,696,424 -0.27(-0.81%)
Jul 25, 2011 33.05 33.70 33.02 33.61 3,916,732 +0.25(+0.75%)
Jul 22, 2011 33.27 33.54 33.11 33.36 2,926,284 +0.14(+0.44%)
Jul 21, 2011 33.16 33.62 32.93 33.21 4,247,151 +0.19(+0.56%)
Jul 20, 2011 33.58 33.63 32.99 33.03 3,696,973 -0.64(-1.91%)
Jul 19, 2011 33.11 33.74 33.10 33.67 3,495,420 +0.95(+2.90%)
Jul 18, 2011 33.33 33.33 32.55 32.72 3,515,187 -0.77(-2.30%)
Jul 15, 2011 33.26 33.54 33.06 33.49 5,012,539 +0.49(+1.48%)
Jul 14, 2011 33.74 34.17 32.93 33.00 4,913,540 -0.47(-1.41%)
Jul 13, 2011 33.52 34.01 33.31 33.47 4,766,478 +0.22(+0.65%)
Jul 12, 2011 33.18 33.50 32.87 33.26 6,861,829 -0.55(-1.63%)
Jul 11, 2011 34.19 34.46 33.63 33.81 3,925,012 -0.73(-2.12%)
Jul 08, 2011 34.76 35.10 34.16 34.54 4,805,557 -0.56(-1.60%)
Jul 07, 2011 34.67 35.14 34.67 35.10 5,076,923 +0.73(+2.13%)
Jul 06, 2011 34.19 34.42 34.16 34.37 4,112,613 +0.15(+0.44%)
Jul 05, 2011 33.71 34.24 33.62 34.22 4,457,925 +0.39(+1.16%)
Jul 01, 2011 33.23 33.85 33.07 33.83 4,791,258 +0.66(+1.99%)
Jun 30, 2011 33.21 33.52 33.07 33.16 5,128,594 +0.12(+0.36%)
Jun 29, 2011 33.30 33.40 32.80 33.05 4,480,572 +0.10(+0.32%)
Jun 28, 2011 32.65 33.19 32.54 32.94 6,874,403 +0.44(+1.35%)
Jun 27, 2011 32.23 32.68 31.92 32.50 5,292,423 +0.33(+1.04%)
Jun 24, 2011 32.64 33.82 32.08 32.17 8,002,588 -0.43(-1.33%)
Jun 23, 2011 31.99 32.67 31.71 32.60 5,959,343 +0.20(+0.61%)
Jun 22, 2011 32.48 32.94 32.18 32.41 7,196,823 -0.18(-0.55%)
Jun 21, 2011 30.78 32.61 30.78 32.59 12,583,681 +1.88(+6.11%)
Jun 20, 2011 30.69 30.75 30.14 30.71 6,397,840 +0.12(+0.38%)
Jun 17, 2011 30.09 31.18 30.00 30.59 16,828,420 +0.95(+3.22%)
Jun 16, 2011 30.57 30.80 29.12 29.64 16,340,735 -0.93(-3.05%)
Jun 15, 2011 31.58 31.67 30.55 30.57 12,913,982 -1.33(-4.17%)
Jun 14, 2011 32.24 32.31 31.08 31.90 13,795,058 -0.08(-0.24%)
Jun 13, 2011 33.00 33.22 31.97 31.98 8,702,907 -1.04(-3.14%)
Jun 10, 2011 33.20 33.24 32.85 33.01 4,241,746 -0.27(-0.80%)
Jun 09, 2011 33.00 33.50 32.92 33.28 3,628,244 +0.34(+1.04%)
Jun 08, 2011 33.42 33.49 32.86 32.93 4,315,535 -0.64(-1.90%)
Jun 07, 2011 33.64 33.93 33.54 33.57 3,622,830 +0.01(+0.04%)
Jun 06, 2011 33.37 33.84 33.26 33.56 5,736,983 +0.18(+0.54%)
Jun 03, 2011 33.61 33.91 33.37 33.38 4,656,681 +0.51(+1.55%)
May 24, 2011 32.72 32.96 32.64 32.87 4,276,984 +0.22(+0.68%)
May 23, 2011 32.84 32.95 32.42 32.64 7,310,642 -0.84(-2.51%)
May 20, 2011 33.25 33.76 33.19 33.49 4,744,406 +0.16(+0.49%)
May 19, 2011 33.35 33.44 33.02 33.32 6,423,459 +0.14(+0.44%)
May 18, 2011 33.25 33.37 32.74 33.18 7,506,101 -0.16(-0.47%)
May 17, 2011 33.07 33.42 32.74 33.34 7,349,719 -0.01(-0.04%)
May 16, 2011 34.23 34.47 33.28 33.35 6,978,123 -1.23(-3.56%)
May 13, 2011 35.20 35.22 34.58 34.58 3,585,982 -0.70(-1.97%)
May 12, 2011 34.59 35.29 34.42 35.28 4,393,860 +0.57(+1.64%)
May 11, 2011 35.61 35.61 34.34 34.71 4,730,165 -0.77(-2.18%)
May 10, 2011 35.19 35.51 34.96 35.48 3,748,027 +0.47(+1.34%)
May 09, 2011 34.71 35.27 34.66 35.01 3,131,376 +0.29(+0.85%)
May 06, 2011 35.12 35.40 34.51 34.72 7,545,067 +0.11(+0.33%)
May 05, 2011 34.82 35.29 34.46 34.60 6,889,160 -0.34(-0.97%)
May 04, 2011 35.03 35.49 34.50 34.94 8,269,545 -0.11(-0.32%)
May 03, 2011 35.35 35.39 33.27 35.06 31,628,210 -2.12(-5.71%)
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.