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 (%)
Sep 28, 2012 31.33 32.17 31.27 31.60 7,109,983 +0.53(+1.70%)
Sep 27, 2012 30.73 31.22 30.73 31.07 4,533,934 +0.38(+1.24%)
Sep 26, 2012 30.68 30.87 30.38 30.69 3,950,884 -0.01(-0.04%)
Sep 25, 2012 31.13 31.15 30.66 30.71 4,435,940 -0.25(-0.80%)
Sep 24, 2012 30.84 31.14 30.79 30.96 5,690,031 -0.07(-0.23%)
Sep 21, 2012 31.16 31.42 30.97 31.03 8,611,879 +0.16(+0.53%)
Sep 20, 2012 30.82 30.96 30.70 30.86 4,590,138 -0.16(-0.52%)
Sep 19, 2012 31.26 31.29 30.94 31.02 5,764,083 -0.04(-0.13%)
Sep 18, 2012 31.19 31.31 30.99 31.06 3,688,662 -0.16(-0.51%)
Sep 17, 2012 32.02 32.10 31.16 31.22 6,825,417 -0.88(-2.75%)
Sep 14, 2012 31.48 32.31 31.44 32.10 11,741,272 +0.43(+1.36%)
Sep 13, 2012 30.79 31.72 30.49 31.67 7,128,858 +0.83(+2.71%)
Sep 12, 2012 30.49 31.05 30.35 30.84 6,626,554 +0.43(+1.40%)
Sep 11, 2012 30.17 30.46 30.16 30.41 3,529,994 +0.20(+0.66%)
Sep 10, 2012 30.67 30.67 30.07 30.21 5,687,054 -0.17(-0.57%)
Sep 07, 2012 29.82 30.49 29.68 30.39 7,788,519 +0.57(+1.91%)
Sep 06, 2012 29.13 29.83 29.09 29.82 6,516,664 +0.94(+3.24%)
Sep 05, 2012 29.06 29.11 28.65 28.88 4,325,278 -0.16(-0.55%)
Sep 04, 2012 29.08 29.33 28.79 29.04 4,608,698 -0.02(-0.09%)
Aug 31, 2012 29.20 29.39 28.84 29.07 3,630,682 +0.20(+0.71%)
Aug 30, 2012 29.16 29.23 28.83 28.86 2,960,976 -0.41(-1.39%)
Aug 29, 2012 29.16 29.35 29.06 29.27 2,699,031 +0.08(+0.28%)
Aug 27, 2012 29.37 29.39 29.08 29.19 2,867,688 -0.14(-0.48%)
Aug 24, 2012 29.25 29.47 29.10 29.33 3,155,969 -0.06(-0.20%)
Aug 23, 2012 29.13 29.68 29.13 29.39 4,465,882 +0.07(+0.25%)
Aug 22, 2012 29.07 29.34 28.88 29.31 2,901,395 +0.18(+0.61%)
Aug 21, 2012 29.16 29.51 28.95 29.14 5,178,116 +0.15(+0.52%)
Aug 20, 2012 29.14 29.16 28.79 28.99 4,087,343 -0.17(-0.57%)
Aug 17, 2012 29.48 29.48 29.07 29.16 4,210,591 -0.20(-0.68%)
Aug 16, 2012 28.87 29.42 28.77 29.35 5,366,799 +0.54(+1.87%)
Aug 15, 2012 29.16 29.24 28.74 28.82 4,458,201 -0.26(-0.90%)
Aug 14, 2012 29.39 29.39 28.91 29.08 4,444,877 -0.28(-0.97%)
Aug 13, 2012 29.21 29.38 29.17 29.36 4,456,240 -0.01(-0.05%)
Aug 10, 2012 28.98 29.45 28.98 29.38 3,596,440 +0.24(+0.82%)
Aug 09, 2012 28.96 29.34 28.95 29.14 5,197,339 +0.02(+0.06%)
Aug 08, 2012 28.67 29.25 28.59 29.12 4,720,640 +0.27(+0.94%)
Aug 07, 2012 29.03 29.28 28.79 28.85 9,352,834 -0.19(-0.64%)
Aug 06, 2012 28.94 29.61 28.60 29.03 19,584,106 +2.87(+10.97%)
Aug 03, 2012 25.64 26.38 25.53 26.16 11,155,159 +0.71(+2.81%)
Aug 02, 2012 25.29 25.67 25.11 25.45 10,206,711 +0.01(+0.04%)
Aug 01, 2012 25.82 25.96 25.40 25.44 4,851,931 -0.23(-0.90%)
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.