Cognizant Technology Solutions (NQ: CTSH )

77.62 USD +0.47 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.875 3.956 3.819 3.851 1,735,600 +0.03(+0.85%)
Jul 30, 2003 3.926 4.013 3.819 3.819 2,957,800 -0.11(-2.86%)
Jul 29, 2003 3.925 4.099 3.897 3.931 4,413,200 +0.01(+0.35%)
Jul 28, 2003 3.925 3.986 3.900 3.917 2,577,000 +0.01(+0.26%)
Jul 25, 2003 3.888 3.949 3.812 3.908 3,232,000 -0.02(-0.51%)
Jul 24, 2003 3.999 4.099 3.922 3.928 4,572,200 +0.00(+0.00%)
Jul 23, 2003 3.844 3.985 3.751 3.928 3,543,000 +0.09(+2.25%)
Jul 22, 2003 3.540 3.842 3.524 3.841 8,024,400 +0.46(+13.69%)
Jul 21, 2003 3.416 3.438 3.362 3.379 1,483,600 -0.06(-1.82%)
Jul 18, 2003 3.451 3.465 3.404 3.441 707,600 -0.02(-0.61%)
Jul 17, 2003 3.500 3.575 3.419 3.462 1,664,000 -0.11(-3.18%)
Jul 16, 2003 3.584 3.685 3.526 3.576 1,344,000 -0.01(-0.17%)
Jul 15, 2003 3.717 3.824 3.541 3.583 3,659,800 -0.12(-3.14%)
Jul 14, 2003 3.625 3.699 3.559 3.699 2,098,000 +0.14(+4.04%)
Jul 11, 2003 3.531 3.578 3.500 3.555 1,726,200 +0.01(+0.39%)
Jul 10, 2003 3.450 3.667 3.450 3.541 3,550,400 +0.09(+2.64%)
Jul 09, 2003 3.487 3.487 3.355 3.450 3,062,000 -0.05(-1.39%)
Jul 08, 2003 3.388 3.506 3.342 3.499 2,098,200 +0.09(+2.53%)
Jul 07, 2003 3.329 3.426 3.329 3.413 2,700,000 +0.11(+3.41%)
Jul 03, 2003 3.224 3.355 3.188 3.300 1,806,200 +0.06(+1.73%)
Jul 02, 2003 3.163 3.276 3.119 3.244 3,316,200 +0.11(+3.51%)
Jul 01, 2003 3.019 3.154 3.000 3.134 2,055,400 +0.08(+2.79%)
Jun 30, 2003 3.116 3.154 3.009 3.049 4,885,600 -0.07(-2.40%)
Jun 27, 2003 3.200 3.300 3.087 3.124 3,126,800 -0.03(-0.83%)
Jun 26, 2003 2.946 3.156 2.936 3.150 4,027,200 +0.24(+8.11%)
Jun 25, 2003 2.869 2.959 2.866 2.914 2,773,200 +0.05(+1.79%)
Jun 24, 2003 2.862 2.886 2.812 2.862 1,994,800 -0.01(-0.22%)
Jun 23, 2003 2.969 2.970 2.854 2.869 1,458,600 -0.10(-3.33%)
Jun 20, 2003 2.976 3.016 2.906 2.967 1,220,400 -0.01(-0.38%)
Jun 19, 2003 3.081 3.109 2.958 2.979 1,810,000 -0.11(-3.40%)
Jun 18, 2003 3.072 3.125 3.044 3.084 1,948,400 -0.01(-0.48%)
Jun 17, 2003 3.098 3.106 3.062 3.099 1,705,200 +0.00(+0.16%)
Jun 16, 2003 3.040 3.106 2.993 3.094 2,639,200 +0.06(+2.06%)
Jun 13, 2003 3.050 3.099 2.962 3.031 2,963,200 -0.03(-0.94%)
Jun 12, 2003 3.014 3.076 2.994 3.060 3,463,000 +0.04(+1.45%)
Jun 11, 2003 3.029 3.038 2.951 3.016 4,973,600 +0.03(+0.92%)
Jun 10, 2003 2.876 3.054 2.876 2.989 5,626,000 +0.11(+3.91%)
Jun 09, 2003 2.874 2.934 2.844 2.876 2,461,940 +0.00(+0.09%)
Jun 06, 2003 2.812 2.901 2.786 2.874 4,093,600 +0.13(+4.74%)
Jun 05, 2003 2.712 2.785 2.692 2.744 2,736,800 -0.00(-0.09%)
Jun 04, 2003 2.481 2.750 2.474 2.746 7,080,200 +0.29(+11.75%)
Jun 03, 2003 2.451 2.484 2.356 2.458 4,138,000 -0.02(-0.66%)
Jun 02, 2003 2.607 2.619 2.451 2.474 4,383,200 -0.12(-4.63%)
May 30, 2003 2.611 2.621 2.585 2.594 1,803,000 -0.01(-0.48%)
May 29, 2003 2.510 2.610 2.505 2.606 1,583,400 +0.02(+0.87%)
May 28, 2003 2.612 2.635 2.551 2.584 1,532,600 -0.03(-1.05%)
May 27, 2003 2.529 2.612 2.516 2.611 1,212,600 +0.05(+1.95%)
May 23, 2003 2.518 2.570 2.518 2.561 2,194,800 +0.00(+0.00%)
May 22, 2003 2.522 2.564 2.500 2.561 1,637,800 +0.03(+1.09%)
May 21, 2003 2.525 2.542 2.416 2.534 1,957,600 +0.02(+0.90%)
May 20, 2003 2.491 2.535 2.470 2.511 2,606,600 +0.00(+0.19%)
May 19, 2003 2.592 2.605 2.484 2.506 2,668,200 -0.12(-4.51%)
May 16, 2003 2.565 2.669 2.540 2.625 4,401,800 +0.02(+0.91%)
May 15, 2003 2.357 2.601 2.355 2.601 6,337,000 +0.25(+10.52%)
May 14, 2003 2.350 2.365 2.300 2.354 1,774,800 +0.05(+2.17%)
May 13, 2003 2.312 2.349 2.274 2.304 3,422,800 +0.03(+1.49%)
May 12, 2003 2.299 2.300 2.259 2.270 1,591,000 -0.03(-1.47%)
May 09, 2003 2.281 2.333 2.256 2.304 1,420,954 +0.04(+1.60%)
May 08, 2003 2.324 2.331 2.250 2.268 2,481,200 -0.06(-2.73%)
May 07, 2003 2.308 2.350 2.275 2.331 2,758,400 +0.00(+0.21%)
May 06, 2003 2.337 2.354 2.288 2.326 3,392,400 -0.01(-0.32%)
May 05, 2003 2.321 2.362 2.263 2.334 3,091,800 +0.05(+2.02%)
May 02, 2003 2.206 2.290 2.188 2.288 4,519,400 +0.10(+4.63%)
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.