Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

66.98 +0.18 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 40.66 41.31 40.66 40.83 7,111,929 +0.36(+0.90%)
Sep 29, 2014 40.46 40.81 40.13 40.46 7,804,588 -0.35(-0.85%)
Sep 26, 2014 40.22 40.85 40.21 40.81 5,932,795 +0.62(+1.54%)
Sep 25, 2014 41.25 41.35 40.17 40.19 5,359,903 -1.03(-2.49%)
Sep 24, 2014 40.55 41.38 40.42 41.21 4,070,082 +0.62(+1.54%)
Sep 23, 2014 40.64 41.20 40.46 40.59 4,929,014 -0.08(-0.20%)
Sep 22, 2014 41.04 41.07 40.49 40.67 3,621,282 -0.36(-0.89%)
Sep 19, 2014 41.58 41.58 40.72 41.04 7,891,355 -0.28(-0.68%)
Sep 18, 2014 41.14 41.35 41.04 41.32 4,860,781 +0.48(+1.18%)
Sep 17, 2014 41.04 41.26 40.72 40.83 7,621,056 -0.18(-0.44%)
Sep 16, 2014 40.55 41.13 40.31 41.02 11,975,520 +0.61(+1.51%)
Sep 15, 2014 41.81 41.97 40.30 40.41 10,729,008 -0.41(-1.01%)
Sep 12, 2014 40.94 41.21 40.73 40.82 6,729,441 -0.26(-0.62%)
Sep 11, 2014 41.26 41.49 40.85 41.07 7,633,922 -0.32(-0.77%)
Sep 10, 2014 41.24 41.63 41.24 41.39 3,545,435 +0.09(+0.22%)
Sep 09, 2014 41.64 41.71 41.20 41.30 3,274,746 -0.40(-0.96%)
Sep 08, 2014 41.99 42.24 41.46 41.70 4,583,286 -0.44(-1.04%)
Sep 05, 2014 41.88 42.15 41.77 42.14 4,936,202 +0.15(+0.35%)
Sep 04, 2014 42.04 42.26 41.77 41.99 4,730,739 +0.12(+0.28%)
Sep 03, 2014 41.93 42.40 41.84 41.87 3,625,012 +0.04(+0.09%)
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.