Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.54 +0.19 (+0.25%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 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 7,109,383 +0.53(+1.70%)
Sep 27, 2012 30.74 31.22 30.74 31.08 4,533,552 +0.38(+1.24%)
Sep 26, 2012 30.68 30.88 30.38 30.70 3,950,551 -0.01(-0.04%)
Sep 25, 2012 31.13 31.16 30.66 30.71 4,435,566 -0.25(-0.80%)
Sep 24, 2012 30.85 31.14 30.80 30.96 5,689,552 -0.07(-0.23%)
Sep 21, 2012 31.17 31.42 30.97 31.03 8,611,153 +0.17(+0.53%)
Sep 20, 2012 30.82 30.97 30.70 30.86 4,589,752 -0.16(-0.52%)
Sep 19, 2012 31.27 31.29 30.94 31.03 5,763,597 -0.04(-0.13%)
Sep 18, 2012 31.19 31.31 30.99 31.07 3,688,351 -0.16(-0.51%)
Sep 17, 2012 32.03 32.10 31.17 31.23 6,824,842 -0.88(-2.75%)
Sep 14, 2012 31.48 32.31 31.44 32.11 11,740,282 +0.43(+1.36%)
Sep 13, 2012 30.80 31.72 30.49 31.67 7,128,257 +0.83(+2.71%)
Sep 12, 2012 30.50 31.05 30.35 30.84 6,625,996 +0.43(+1.40%)
Sep 11, 2012 30.17 30.46 30.16 30.42 3,529,696 +0.20(+0.66%)
Sep 10, 2012 30.67 30.67 30.07 30.22 5,686,575 -0.17(-0.57%)
Sep 07, 2012 29.82 30.49 29.68 30.39 7,787,862 +0.57(+1.91%)
Sep 06, 2012 29.14 29.84 29.09 29.82 6,516,115 +0.94(+3.24%)
Sep 05, 2012 29.06 29.11 28.66 28.88 4,324,914 -0.16(-0.55%)
Sep 04, 2012 29.08 29.33 28.79 29.04 4,608,309 -0.02(-0.09%)
Aug 31, 2012 29.20 29.39 28.85 29.07 3,630,375 +0.20(+0.71%)
Aug 30, 2012 29.17 29.24 28.83 28.86 2,960,726 -0.41(-1.39%)
Aug 29, 2012 29.16 29.35 29.06 29.27 2,698,803 +0.08(+0.28%)
Aug 27, 2012 29.37 29.39 29.09 29.19 2,867,447 -0.14(-0.48%)
Aug 24, 2012 29.25 29.48 29.10 29.33 3,155,703 -0.06(-0.20%)
Aug 23, 2012 29.13 29.69 29.13 29.39 4,465,506 +0.07(+0.25%)
Aug 22, 2012 29.08 29.34 28.88 29.32 2,901,150 +0.18(+0.61%)
Aug 21, 2012 29.16 29.51 28.95 29.14 5,177,679 +0.15(+0.51%)
Aug 20, 2012 29.14 29.17 28.80 28.99 4,086,999 -0.17(-0.57%)
Aug 17, 2012 29.48 29.48 29.07 29.16 4,210,236 -0.20(-0.68%)
Aug 16, 2012 28.87 29.43 28.77 29.36 5,366,347 +0.54(+1.87%)
Aug 15, 2012 29.17 29.24 28.74 28.82 4,457,826 -0.26(-0.90%)
Aug 14, 2012 29.39 29.39 28.91 29.08 4,444,502 -0.28(-0.97%)
Aug 13, 2012 29.22 29.38 29.18 29.37 4,455,864 -0.01(-0.05%)
Aug 10, 2012 28.98 29.46 28.98 29.38 3,596,137 +0.24(+0.82%)
Aug 09, 2012 28.96 29.34 28.95 29.14 5,196,901 +0.02(+0.06%)
Aug 08, 2012 28.67 29.25 28.59 29.12 4,720,242 +0.27(+0.94%)
Aug 07, 2012 29.03 29.29 28.80 28.85 9,352,046 -0.19(-0.64%)
Aug 06, 2012 28.94 29.61 28.60 29.04 19,582,456 +2.87(+10.97%)
Aug 03, 2012 25.64 26.38 25.54 26.16 11,154,219 +0.71(+2.81%)
Aug 02, 2012 25.30 25.67 25.11 25.45 10,205,851 +0.01(+0.04%)
Aug 01, 2012 25.83 25.97 25.40 25.44 4,851,522 -0.23(-0.90%)
Jul 31, 2012 25.98 26.10 25.64 25.67 5,935,449 -0.24(-0.94%)
Jul 30, 2012 26.45 26.72 25.84 25.92 4,416,190 -0.55(-2.08%)
Jul 27, 2012 26.06 26.67 25.86 26.47 6,155,960 +0.71(+2.76%)
Jul 26, 2012 25.88 26.18 25.58 25.76 4,797,967 +0.39(+1.53%)
Jul 25, 2012 25.13 25.62 25.13 25.37 4,409,032 +0.20(+0.81%)
Jul 24, 2012 25.58 25.66 24.95 25.17 4,208,901 -0.38(-1.49%)
Jul 23, 2012 25.44 25.66 25.10 25.55 4,339,456 -0.38(-1.45%)
Jul 20, 2012 26.66 26.66 25.89 25.92 5,667,451 -0.74(-2.78%)
Jul 19, 2012 27.02 27.16 26.61 26.66 3,822,172 -0.16(-0.59%)
Jul 18, 2012 26.28 26.94 26.18 26.82 3,363,348 +0.51(+1.94%)
Jul 17, 2012 26.56 26.60 25.96 26.31 4,553,682 -0.04(-0.14%)
Jul 16, 2012 25.90 26.39 25.74 26.35 6,937,319 +0.45(+1.75%)
Jul 13, 2012 25.04 25.94 24.99 25.89 6,271,681 +0.86(+3.45%)
Jul 12, 2012 24.67 25.12 24.38 25.03 14,155,073 -0.53(-2.07%)
Jul 11, 2012 25.50 25.98 25.30 25.56 4,582,173 +0.15(+0.59%)
Jul 10, 2012 26.05 26.36 25.31 25.41 5,849,297 -0.53(-2.04%)
Jul 09, 2012 26.07 26.25 25.72 25.94 4,106,492 -0.14(-0.52%)
Jul 06, 2012 26.91 26.93 25.65 26.07 6,644,994 -1.16(-4.25%)
Jul 05, 2012 26.87 27.38 26.83 27.23 3,004,801 +0.21(+0.79%)
Jul 03, 2012 26.87 27.23 26.73 27.02 1,577,840 +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.