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, 2003 0.8762 0.8945 0.8634 0.8708 7,676,104 +0.01(+0.85%)
Jul 30, 2003 0.8877 0.9072 0.8634 0.8634 13,081,575 -0.03(-2.86%)
Jul 29, 2003 0.8875 0.9267 0.8812 0.8889 19,518,428 +0.00(+0.35%)
Jul 28, 2003 0.8875 0.9013 0.8818 0.8858 11,397,396 +0.00(+0.26%)
Jul 25, 2003 0.8790 0.8928 0.8620 0.8835 14,294,290 -0.00(-0.51%)
Jul 24, 2003 0.9041 0.9267 0.8869 0.8880 20,221,644 +0.00(+0.00%)
Jul 23, 2003 0.8691 0.9010 0.8482 0.8880 15,669,761 +0.02(+2.25%)
Jul 22, 2003 0.8004 0.8688 0.7967 0.8685 35,489,820 +0.10(+13.69%)
Jul 21, 2003 0.7724 0.7772 0.7603 0.7640 6,561,574 -0.01(-1.82%)
Jul 18, 2003 0.7803 0.7835 0.7696 0.7781 3,129,529 -0.00(-0.61%)
Jul 17, 2003 0.7914 0.8083 0.7730 0.7829 7,359,436 -0.03(-3.18%)
Jul 16, 2003 0.8103 0.8332 0.7973 0.8086 5,944,160 -0.00(-0.17%)
Jul 15, 2003 0.8405 0.8646 0.8007 0.8100 16,186,337 -0.03(-3.14%)
Jul 14, 2003 0.8196 0.8363 0.8046 0.8363 9,278,905 +0.03(+4.04%)
Jul 11, 2003 0.7984 0.8089 0.7914 0.8038 7,634,530 +0.00(+0.39%)
Jul 10, 2003 0.7801 0.8292 0.7801 0.8007 15,702,490 +0.02(+2.64%)
Jul 09, 2003 0.7885 0.7885 0.7586 0.7801 13,542,424 -0.01(-1.39%)
Jul 08, 2003 0.7659 0.7928 0.7558 0.7911 9,279,789 +0.02(+2.53%)
Jul 07, 2003 0.7526 0.7747 0.7526 0.7716 11,941,393 +0.03(+3.41%)
Jul 03, 2003 0.7289 0.7586 0.7207 0.7461 7,988,349 +0.01(+1.73%)
Jul 02, 2003 0.7151 0.7408 0.7052 0.7334 14,666,684 +0.02(+3.51%)
Jul 01, 2003 0.6826 0.7131 0.6783 0.7086 9,090,496 +0.02(+2.79%)
Jun 30, 2003 0.7046 0.7131 0.6803 0.6893 21,607,730 -0.02(-2.40%)
Jun 27, 2003 0.7235 0.7461 0.6981 0.7063 13,829,018 -0.01(-0.83%)
Jun 26, 2003 0.6662 0.7136 0.6639 0.7122 17,811,252 +0.05(+8.11%)
Jun 25, 2003 0.6486 0.6690 0.6481 0.6588 12,265,137 +0.01(+1.79%)
Jun 24, 2003 0.6472 0.6526 0.6359 0.6472 8,822,478 -0.00(-0.22%)
Jun 23, 2003 0.6712 0.6715 0.6452 0.6486 6,451,006 -0.02(-3.33%)
Jun 20, 2003 0.6729 0.6820 0.6571 0.6710 5,397,509 -0.00(-0.38%)
Jun 19, 2003 0.6967 0.7029 0.6687 0.6735 8,005,156 -0.02(-3.40%)
Jun 18, 2003 0.6947 0.7066 0.6882 0.6972 8,617,263 -0.00(-0.48%)
Jun 17, 2003 0.7004 0.7023 0.6924 0.7006 7,541,653 +0.00(+0.16%)
Jun 16, 2003 0.6874 0.7023 0.6766 0.6995 11,672,491 +0.01(+2.06%)
Jun 13, 2003 0.6896 0.7006 0.6698 0.6854 13,105,458 -0.01(-0.94%)
Jun 12, 2003 0.6814 0.6956 0.6769 0.6919 15,315,942 +0.01(+1.45%)
Jun 11, 2003 0.6848 0.6868 0.6673 0.6820 21,996,930 +0.01(+0.92%)
Jun 10, 2003 0.6503 0.6905 0.6503 0.6758 24,882,324 +0.03(+3.91%)
Jun 09, 2003 0.6498 0.6633 0.6430 0.6503 10,888,516 +0.00(+0.09%)
Jun 06, 2003 0.6359 0.6560 0.6300 0.6498 18,104,920 +0.03(+4.74%)
Jun 05, 2003 0.6133 0.6297 0.6088 0.6204 12,104,150 -0.00(-0.09%)
Jun 04, 2003 0.5610 0.6218 0.5593 0.6209 31,313,870 +0.07(+11.75%)
Jun 03, 2003 0.5542 0.5616 0.5328 0.5557 18,301,290 -0.00(-0.66%)
Jun 02, 2003 0.5896 0.5921 0.5542 0.5593 19,385,746 -0.03(-4.63%)
May 30, 2003 0.5904 0.5927 0.5845 0.5865 7,974,197 -0.00(-0.48%)
May 29, 2003 0.5675 0.5901 0.5664 0.5893 7,002,963 +0.01(+0.87%)
May 28, 2003 0.5907 0.5958 0.5768 0.5842 6,778,288 -0.01(-1.05%)
May 27, 2003 0.5718 0.5907 0.5689 0.5904 5,363,012 +0.01(+1.95%)
May 23, 2003 0.5692 0.5811 0.5692 0.5791 9,707,026 +0.00(+0.00%)
May 22, 2003 0.5703 0.5797 0.5653 0.5791 7,243,560 +0.01(+1.09%)
May 21, 2003 0.5709 0.5749 0.5463 0.5729 8,657,952 +0.01(+0.90%)
May 20, 2003 0.5633 0.5732 0.5585 0.5678 11,528,309 +0.00(+0.19%)
May 19, 2003 0.5862 0.5889 0.5616 0.5667 11,800,750 -0.03(-4.51%)
May 16, 2003 0.5800 0.6034 0.5743 0.5935 19,468,008 +0.01(+0.91%)
May 15, 2003 0.5330 0.5882 0.5325 0.5882 28,026,892 +0.06(+10.52%)
May 14, 2003 0.5313 0.5347 0.5200 0.5322 7,849,475 +0.01(+2.17%)
May 13, 2003 0.5229 0.5311 0.5141 0.5209 15,138,148 +0.01(+1.49%)
May 12, 2003 0.5198 0.5200 0.5107 0.5133 7,036,576 -0.01(-1.46%)
May 09, 2003 0.5158 0.5274 0.5101 0.5209 6,284,507 +0.01(+1.60%)
May 08, 2003 0.5254 0.5271 0.5087 0.5127 10,973,698 -0.01(-2.73%)
May 07, 2003 0.5217 0.5313 0.5144 0.5271 12,199,681 +0.00(+0.22%)
May 06, 2003 0.5285 0.5322 0.5172 0.5260 15,003,697 -0.00(-0.32%)
May 05, 2003 0.5248 0.5342 0.5116 0.5277 13,674,222 +0.01(+2.02%)
May 02, 2003 0.4988 0.5178 0.4946 0.5172 19,988,122 +0.02(+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.