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 (%)
Jul 31, 2015 57.57 57.58 56.76 57.06 3,651,789 -0.02(-0.03%)
Jul 30, 2015 55.92 57.23 55.45 57.08 3,238,941 +0.78(+1.38%)
Jul 29, 2015 55.36 56.37 55.10 56.30 3,195,085 +0.99(+1.78%)
Jul 28, 2015 54.71 55.62 54.61 55.32 2,134,910 +0.38(+0.69%)
Jul 27, 2015 55.40 55.47 54.78 54.94 1,893,983 -0.77(-1.38%)
Jul 24, 2015 56.69 56.69 55.48 55.71 2,295,062 -0.60(-1.06%)
Jul 23, 2015 56.29 56.69 56.02 56.30 1,937,900 +0.06(+0.11%)
Jul 22, 2015 55.50 56.45 55.50 56.24 2,496,553 +0.57(+1.02%)
Jul 21, 2015 55.81 56.06 55.45 55.67 3,794,505 +0.97(+1.77%)
Jul 20, 2015 55.04 55.04 54.54 54.70 1,658,382 -0.09(-0.16%)
Jul 17, 2015 55.58 55.58 54.47 54.79 2,956,120 -0.52(-0.95%)
Jul 16, 2015 55.77 56.05 55.12 55.32 2,261,960 +0.29(+0.53%)
Jul 15, 2015 54.74 55.49 54.27 55.03 3,636,178 +0.22(+0.40%)
Jul 14, 2015 54.54 55.12 54.36 54.81 2,648,627 +0.34(+0.63%)
Jul 13, 2015 54.62 54.74 54.24 54.47 2,991,977 +0.47(+0.87%)
Jul 10, 2015 54.68 54.68 53.97 54.00 2,605,786 +0.20(+0.37%)
Jul 09, 2015 54.17 54.36 53.73 53.80 3,389,623 +0.42(+0.78%)
Jul 08, 2015 54.35 54.43 53.27 53.38 2,794,246 -1.14(-2.10%)
Jul 07, 2015 54.22 54.69 53.43 54.53 4,611,355 +0.30(+0.56%)
Jul 06, 2015 53.74 55.38 53.74 54.22 5,223,636 -0.52(-0.94%)
Jul 02, 2015 55.97 54.74 54.74 54.74 12,318,475 -1.44(-2.56%)
Jul 01, 2015 55.88 56.37 55.64 56.18 2,696,419 +0.93(+1.69%)
Jun 30, 2015 55.87 55.88 54.96 55.25 3,206,757 -0.08(-0.14%)
Jun 29, 2015 57.06 57.09 55.22 55.32 2,964,310 -2.40(-4.16%)
Jun 26, 2015 57.55 58.11 57.38 57.72 3,107,698 +0.12(+0.20%)
Jun 25, 2015 57.29 57.83 57.03 57.61 2,715,271 +0.61(+1.08%)
Jun 24, 2015 57.18 57.62 56.96 56.99 3,346,000 -0.24(-0.43%)
Jun 23, 2015 57.16 57.40 56.87 57.24 2,106,263 +0.08(+0.14%)
Jun 22, 2015 56.93 57.24 56.91 57.15 2,697,121 +0.64(+1.14%)
Jun 19, 2015 57.15 57.41 56.49 56.51 4,226,352 -0.69(-1.20%)
Jun 18, 2015 56.40 57.53 56.40 57.20 3,362,697 +1.06(+1.88%)
Jun 17, 2015 57.05 57.09 55.71 56.14 5,601,310 -0.58(-1.02%)
Jun 16, 2015 55.78 56.95 55.73 56.72 4,437,212 -0.24(-0.41%)
Jun 15, 2015 57.12 57.15 56.57 56.96 4,158,358 -0.57(-0.99%)
Jun 12, 2015 57.99 58.22 57.53 57.53 2,710,860 -0.81(-1.40%)
Jun 11, 2015 58.93 58.93 58.10 58.34 4,292,340 -0.31(-0.52%)
Jun 10, 2015 57.76 59.12 57.71 58.65 3,139,141 +1.03(+1.79%)
Jun 09, 2015 57.53 57.77 56.64 57.62 2,377,954 +0.11(+0.19%)
Jun 08, 2015 58.41 58.41 57.48 57.51 1,980,159 -0.91(-1.56%)
Jun 05, 2015 58.09 58.62 57.55 58.42 2,371,229 +0.12(+0.20%)
Jun 04, 2015 58.96 59.38 58.11 58.30 2,694,160 -1.11(-1.87%)
Jun 03, 2015 59.44 59.58 58.94 59.42 2,991,515 +0.09(+0.15%)
Jun 02, 2015 58.76 59.65 58.76 59.32 3,193,114 +0.18(+0.31%)
Jun 01, 2015 58.83 59.22 58.27 59.14 3,022,950 +0.62(+1.05%)
May 29, 2015 58.56 58.94 58.10 58.53 2,895,981 -0.11(-0.19%)
May 28, 2015 58.34 58.72 58.00 58.64 2,099,796 +0.14(+0.25%)
May 27, 2015 57.81 58.56 57.53 58.49 1,770,089 +0.78(+1.35%)
May 26, 2015 58.41 58.47 57.49 57.72 2,404,259 -0.90(-1.53%)
May 22, 2015 58.51 58.61 58.61 58.61 2,409,932 -0.14(-0.25%)
May 21, 2015 58.55 59.02 58.49 58.76 2,172,156 -0.03(-0.05%)
May 20, 2015 58.82 59.31 58.47 58.78 2,245,455 -0.03(-0.05%)
May 19, 2015 58.72 59.28 58.57 58.81 3,581,471 +0.26(+0.45%)
May 18, 2015 57.18 58.77 57.18 58.55 4,323,059 +1.06(+1.84%)
May 15, 2015 57.90 57.90 56.98 57.49 2,837,909 -0.23(-0.39%)
May 14, 2015 56.24 57.81 56.09 57.72 4,227,483 +1.78(+3.19%)
May 13, 2015 56.25 56.78 55.71 55.93 2,731,738 -0.25(-0.45%)
May 12, 2015 56.42 56.54 55.77 56.19 2,802,980 -0.50(-0.88%)
May 11, 2015 57.15 57.61 56.65 56.68 3,465,426 -0.37(-0.65%)
May 08, 2015 56.01 57.15 55.98 57.05 5,184,173 +1.61(+2.90%)
May 07, 2015 54.70 55.80 54.46 55.45 3,781,785 +0.62(+1.14%)
May 06, 2015 55.42 55.65 54.22 54.82 5,173,645 -0.34(-0.62%)
May 05, 2015 56.86 57.07 55.09 55.16 6,147,234 -1.61(-2.84%)
May 04, 2015 57.53 59.28 56.73 56.77 12,184,975 +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.