Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.499 5.640 5.499 5.594 14,210,734 +0.22(+4.09%)
Jul 28, 2005 5.822 5.864 5.304 5.374 25,501,804 -0.33(-5.79%)
Jul 27, 2005 5.610 5.727 5.532 5.705 6,007,677 +0.09(+1.64%)
Jul 26, 2005 5.587 5.619 5.569 5.612 4,749,298 +0.05(+0.82%)
Jul 25, 2005 5.494 5.567 5.428 5.567 5,268,956 +0.06(+1.08%)
Jul 22, 2005 5.551 5.596 5.475 5.507 4,269,626 -0.04(-0.72%)
Jul 21, 2005 5.642 5.651 5.471 5.547 3,692,228 -0.09(-1.68%)
Jul 20, 2005 5.616 5.662 5.539 5.642 3,071,856 -0.01(-0.14%)
Jul 19, 2005 5.610 5.669 5.519 5.650 4,985,219 +0.10(+1.81%)
Jul 18, 2005 5.448 5.637 5.447 5.550 5,057,769 +0.07(+1.21%)
Jul 15, 2005 5.400 5.494 5.336 5.483 4,346,291 +0.12(+2.30%)
Jul 14, 2005 5.442 5.442 5.336 5.360 5,273,348 -0.05(-1.01%)
Jul 13, 2005 5.455 5.487 5.374 5.415 6,620,503 -0.03(-0.48%)
Jul 12, 2005 5.413 5.547 5.173 5.441 16,887,322 -0.11(-1.93%)
Jul 11, 2005 5.554 5.567 5.459 5.548 3,568,054 +0.03(+0.47%)
Jul 08, 2005 5.442 5.526 5.365 5.522 4,476,892 +0.11(+2.11%)
Jul 07, 2005 5.360 5.409 5.303 5.408 5,142,983 -0.04(-0.77%)
Jul 06, 2005 5.480 5.532 5.438 5.450 5,249,369 +0.02(+0.34%)
Jul 05, 2005 5.333 5.446 5.304 5.432 4,931,704 +0.05(+0.91%)
Jul 01, 2005 5.385 5.445 5.284 5.383 3,801,211 +0.01(+0.21%)
Jun 30, 2005 5.390 5.456 5.357 5.372 6,888,114 -0.02(-0.34%)
Jun 29, 2005 5.425 5.434 5.310 5.390 6,974,373 -0.01(-0.15%)
Jun 28, 2005 5.294 5.409 5.271 5.398 5,832,672 +0.13(+2.56%)
Jun 27, 2005 5.243 5.263 5.186 5.263 6,567,330 +0.02(+0.41%)
Jun 24, 2005 5.327 5.368 5.234 5.242 6,510,634 -0.08(-1.54%)
Jun 23, 2005 5.444 5.471 5.277 5.324 9,356,787 -0.10(-1.87%)
Jun 22, 2005 5.470 5.511 5.343 5.425 7,595,811 -0.01(-0.10%)
Jun 21, 2005 5.641 5.641 5.408 5.431 8,885,248 -0.16(-2.81%)
Jun 20, 2005 5.719 5.719 5.510 5.588 7,880,851 -0.13(-2.27%)
Jun 17, 2005 5.656 5.734 5.642 5.718 11,541,806 +0.08(+1.46%)
Jun 16, 2005 5.581 5.676 5.499 5.636 6,191,359 +0.09(+1.54%)
Jun 15, 2005 5.430 5.556 5.414 5.551 6,078,981 +0.12(+2.22%)
Jun 14, 2005 5.351 5.433 5.349 5.430 3,406,051 +0.05(+1.00%)
Jun 13, 2005 5.380 5.573 5.285 5.376 7,660,491 +0.00(+0.04%)
Jun 10, 2005 5.479 5.480 5.338 5.374 3,783,580 -0.06(-1.11%)
Jun 09, 2005 5.364 5.437 5.232 5.434 6,055,221 +0.09(+1.77%)
Jun 08, 2005 5.414 5.421 5.276 5.340 3,647,965 -0.04(-0.78%)
Jun 07, 2005 5.456 5.475 5.363 5.382 3,806,049 -0.06(-1.11%)
Jun 06, 2005 5.358 5.445 5.330 5.442 2,818,033 +0.08(+1.55%)
Jun 03, 2005 5.473 5.473 5.319 5.359 4,645,474 -0.11(-1.98%)
Jun 02, 2005 5.442 5.471 5.409 5.467 3,774,394 -0.00(-0.04%)
Jun 01, 2005 5.481 5.485 5.392 5.470 5,708,318 -0.00(-0.02%)
May 31, 2005 5.422 5.496 5.365 5.471 17,511,036 +0.07(+1.31%)
May 27, 2005 5.410 5.450 5.360 5.400 4,133,423 -0.00(-0.04%)
May 26, 2005 5.328 5.402 5.300 5.402 5,601,019 +0.13(+2.51%)
May 25, 2005 5.336 5.365 5.237 5.270 5,658,378 -0.07(-1.24%)
May 24, 2005 5.319 5.383 5.250 5.336 5,893,741 +0.03(+0.62%)
May 23, 2005 5.173 5.357 5.132 5.303 5,740,412 +0.12(+2.35%)
May 20, 2005 5.187 5.224 5.139 5.181 4,558,154 -0.02(-0.35%)
May 19, 2005 5.129 5.219 5.082 5.200 5,249,900 +0.08(+1.58%)
May 18, 2005 4.961 5.129 4.945 5.119 8,588,587 +0.16(+3.27%)
May 17, 2005 4.891 4.957 4.839 4.957 6,314,651 +0.04(+0.83%)
May 16, 2005 4.836 4.948 4.802 4.916 4,666,207 +0.06(+1.27%)
May 13, 2005 4.860 4.943 4.813 4.854 5,203,167 +0.03(+0.54%)
May 12, 2005 4.942 4.961 4.788 4.828 4,342,365 -0.11(-2.31%)
May 11, 2005 4.904 4.968 4.789 4.942 6,075,765 +0.05(+1.03%)
May 10, 2005 4.966 4.986 4.867 4.892 4,687,347 -0.12(-2.45%)
May 09, 2005 5.042 5.047 4.929 5.015 2,933,740 -0.02(-0.38%)
May 06, 2005 5.015 5.040 4.969 5.034 3,825,996 +0.05(+1.10%)
May 05, 2005 4.895 4.986 4.825 4.980 7,565,629 +0.11(+2.20%)
May 04, 2005 4.878 4.900 4.795 4.873 7,620,798 -0.00(-0.02%)
May 03, 2005 4.795 4.927 4.777 4.874 5,785,539 +0.06(+1.33%)
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.