Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.58 57.58 56.76 57.07 3,651,481 -0.02(-0.03%)
Jul 30, 2015 55.92 57.23 55.46 57.09 3,238,668 +0.78(+1.38%)
Jul 29, 2015 55.37 56.37 55.11 56.31 3,194,815 +0.99(+1.78%)
Jul 28, 2015 54.72 55.62 54.62 55.32 2,134,730 +0.38(+0.69%)
Jul 27, 2015 55.40 55.48 54.79 54.94 1,893,824 -0.77(-1.38%)
Jul 24, 2015 56.70 56.70 55.48 55.71 2,294,869 -0.60(-1.06%)
Jul 23, 2015 56.29 56.70 56.03 56.31 1,937,737 +0.06(+0.11%)
Jul 22, 2015 55.50 56.45 55.50 56.25 2,496,342 +0.57(+1.02%)
Jul 21, 2015 55.81 56.06 55.46 55.68 3,794,185 +0.97(+1.77%)
Jul 20, 2015 55.04 55.04 54.55 54.71 1,658,242 -0.09(-0.16%)
Jul 17, 2015 55.59 55.59 54.47 54.80 2,955,870 -0.52(-0.95%)
Jul 16, 2015 55.78 56.06 55.12 55.32 2,261,769 +0.29(+0.53%)
Jul 15, 2015 54.74 55.49 54.27 55.03 3,635,872 +0.22(+0.40%)
Jul 14, 2015 54.55 55.12 54.36 54.82 2,648,404 +0.34(+0.63%)
Jul 13, 2015 54.63 54.74 54.25 54.47 2,991,724 +0.47(+0.87%)
Jul 10, 2015 54.68 54.68 53.98 54.00 2,605,566 +0.20(+0.37%)
Jul 09, 2015 54.17 54.36 53.73 53.80 3,389,337 +0.42(+0.78%)
Jul 08, 2015 54.36 54.44 53.27 53.39 2,794,010 -1.14(-2.10%)
Jul 07, 2015 54.22 54.69 53.43 54.53 4,610,966 +0.30(+0.56%)
Jul 06, 2015 53.74 55.39 53.74 54.23 5,223,196 -0.52(-0.94%)
Jul 02, 2015 55.97 54.74 54.74 54.74 12,317,436 -1.44(-2.56%)
Jul 01, 2015 55.88 56.37 55.65 56.18 2,696,191 +0.93(+1.69%)
Jun 30, 2015 55.87 55.88 54.97 55.25 3,206,487 -0.08(-0.14%)
Jun 29, 2015 57.07 57.10 55.22 55.33 2,964,060 -2.40(-4.16%)
Jun 26, 2015 57.56 58.12 57.39 57.73 3,107,436 +0.12(+0.20%)
Jun 25, 2015 57.29 57.84 57.03 57.61 2,715,042 +0.62(+1.08%)
Jun 24, 2015 57.19 57.63 56.97 57.00 3,345,718 -0.24(-0.43%)
Jun 23, 2015 57.17 57.40 56.88 57.24 2,106,085 +0.08(+0.14%)
Jun 22, 2015 56.93 57.25 56.91 57.16 2,696,894 +0.64(+1.14%)
Jun 19, 2015 57.15 57.41 56.50 56.52 4,225,996 -0.69(-1.20%)
Jun 18, 2015 56.41 57.53 56.41 57.20 3,362,414 +1.06(+1.88%)
Jun 17, 2015 57.06 57.10 55.72 56.15 5,600,838 -0.58(-1.02%)
Jun 16, 2015 55.78 56.95 55.73 56.73 4,436,838 -0.24(-0.41%)
Jun 15, 2015 57.12 57.15 56.57 56.96 4,158,007 -0.57(-0.99%)
Jun 12, 2015 57.99 58.23 57.54 57.53 2,710,632 -0.81(-1.40%)
Jun 11, 2015 58.93 58.93 58.11 58.34 4,291,979 -0.31(-0.52%)
Jun 10, 2015 57.77 59.12 57.71 58.65 3,138,877 +1.03(+1.79%)
Jun 09, 2015 57.54 57.77 56.64 57.62 2,377,753 +0.11(+0.19%)
Jun 08, 2015 58.42 58.42 57.48 57.51 1,979,992 -0.91(-1.56%)
Jun 05, 2015 58.09 58.62 57.56 58.43 2,371,030 +0.12(+0.20%)
Jun 04, 2015 58.97 59.38 58.12 58.31 2,693,933 -1.11(-1.87%)
Jun 03, 2015 59.45 59.58 58.95 59.42 2,991,263 +0.09(+0.15%)
Jun 02, 2015 58.77 59.66 58.77 59.33 3,192,845 +0.18(+0.31%)
Jun 01, 2015 58.83 59.22 58.28 59.15 3,022,696 +0.61(+1.05%)
May 29, 2015 58.56 58.94 58.11 58.53 2,895,737 -0.11(-0.19%)
May 28, 2015 58.34 58.72 58.01 58.64 2,099,619 +0.14(+0.25%)
May 27, 2015 57.81 58.56 57.53 58.50 1,769,940 +0.78(+1.35%)
May 26, 2015 58.42 58.48 57.49 57.72 2,404,056 -0.90(-1.53%)
May 22, 2015 58.52 58.62 58.62 58.62 2,409,729 -0.14(-0.25%)
May 21, 2015 58.55 59.02 58.50 58.76 2,171,973 -0.03(-0.05%)
May 20, 2015 58.82 59.31 58.47 58.79 2,245,266 -0.03(-0.05%)
May 19, 2015 58.72 59.28 58.57 58.81 3,581,169 +0.26(+0.45%)
May 18, 2015 57.19 58.78 57.19 58.55 4,322,694 +1.06(+1.84%)
May 15, 2015 57.91 57.91 56.99 57.49 2,837,669 -0.23(-0.39%)
May 14, 2015 56.25 57.81 56.09 57.72 4,227,127 +1.78(+3.19%)
May 13, 2015 56.25 56.79 55.72 55.94 2,731,508 -0.25(-0.45%)
May 12, 2015 56.43 56.54 55.78 56.19 2,802,744 -0.50(-0.88%)
May 11, 2015 57.15 57.62 56.65 56.69 3,465,134 -0.37(-0.65%)
May 08, 2015 56.01 57.15 55.99 57.06 5,183,736 +1.61(+2.90%)
May 07, 2015 54.71 55.80 54.46 55.45 3,781,466 +0.62(+1.14%)
May 06, 2015 55.42 55.66 54.23 54.83 5,173,209 -0.34(-0.62%)
May 05, 2015 56.86 57.08 55.10 55.17 6,146,716 -1.61(-2.84%)
May 04, 2015 57.53 59.28 56.73 56.78 12,183,948 +3.29(+6.15%)
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.