Cognizant Technology Solutions (NQ: CTSH )

78.03 USD +0.41 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 36.42 36.76 36.16 36.20 0 +0.01(+0.03%)
Jul 30, 2013 36.45 36.55 36.12 36.19 0 -0.10(-0.28%)
Jul 29, 2013 36.29 36.61 36.15 36.28 0 -0.08(-0.23%)
Jul 26, 2013 36.05 36.38 36.01 36.37 0 +0.06(+0.17%)
Jul 25, 2013 35.85 36.58 35.80 36.31 0 +0.44(+1.21%)
Jul 24, 2013 36.45 36.60 35.85 35.88 0 -0.28(-0.76%)
Jul 23, 2013 36.53 36.53 36.12 36.15 0 -0.28(-0.78%)
Jul 22, 2013 36.72 36.52 36.35 36.44 0 +0.26(+0.70%)
Jul 19, 2013 36.16 36.38 35.82 36.18 0 -0.06(-0.18%)
Jul 18, 2013 35.98 36.66 35.97 36.24 0 +0.72(+2.01%)
Jul 17, 2013 35.55 35.84 35.47 35.53 5,977,142 +0.02(+0.07%)
Jul 16, 2013 35.58 35.88 35.31 35.51 0 +0.03(+0.08%)
Jul 15, 2013 35.71 35.85 35.33 35.47 0 -0.24(-0.67%)
Jul 12, 2013 36.26 36.35 35.51 35.72 0 +0.19(+0.53%)
Jul 11, 2013 35.22 35.60 35.01 35.53 0 +0.68(+1.95%)
Jul 10, 2013 33.37 34.89 33.33 34.85 9,909,744 +1.57(+4.72%)
Jul 09, 2013 33.15 33.40 32.99 33.28 0 +0.24(+0.73%)
Jul 08, 2013 32.52 33.19 32.47 33.03 4,406,844 +0.40(+1.24%)
Jul 05, 2013 32.61 32.75 32.30 32.63 0 +0.25(+0.77%)
Jul 03, 2013 32.00 32.60 31.98 32.38 0 +0.21(+0.64%)
Jul 02, 2013 32.15 32.28 31.84 32.17 0 +0.14(+0.44%)
Jul 01, 2013 31.70 32.42 31.57 32.03 0 +0.71(+2.28%)
Jun 28, 2013 30.77 31.68 30.74 31.32 9,464,406 -0.23(-0.73%)
Jun 27, 2013 32.06 32.15 31.43 31.55 6,732,994 -0.38(-1.17%)
Jun 26, 2013 31.66 32.08 31.48 31.92 0 +0.52(+1.67%)
Jun 25, 2013 31.06 31.45 30.73 31.40 0 +0.55(+1.78%)
Jun 24, 2013 30.93 31.05 30.61 30.85 0 -0.31(-0.98%)
Jun 21, 2013 31.38 31.62 31.00 31.16 8,958,258 -0.20(-0.64%)
Jun 20, 2013 31.29 31.70 31.20 31.36 0 -0.41(-1.31%)
Jun 19, 2013 32.08 32.33 31.70 31.77 0 -0.25(-0.79%)
Jun 18, 2013 31.82 32.22 31.62 32.02 6,617,456 +0.29(+0.92%)
Jun 17, 2013 31.80 32.10 31.69 31.73 0 +0.24(+0.76%)
Jun 14, 2013 31.88 32.08 31.25 31.49 0 -0.46(-1.46%)
Jun 13, 2013 31.92 32.13 31.59 31.95 6,217,312 -0.05(-0.14%)
Jun 12, 2013 32.37 32.57 31.92 32.00 5,435,152 -0.22(-0.67%)
Jun 11, 2013 31.70 32.37 31.62 32.22 4,157,344 +0.16(+0.50%)
Jun 10, 2013 33.30 33.32 32.00 32.05 0 -1.24(-3.71%)
Jun 07, 2013 32.90 33.33 32.80 33.29 0 +0.62(+1.88%)
Jun 06, 2013 32.10 32.68 31.72 32.67 0 +0.73(+2.30%)
Jun 05, 2013 32.24 32.38 31.65 31.94 0 -0.47(-1.45%)
Jun 04, 2013 32.65 32.94 32.37 32.41 0 -0.03(-0.08%)
Jun 03, 2013 32.43 32.60 32.10 32.44 5,266,186 +0.11(+0.34%)
May 31, 2013 32.36 32.58 32.06 32.33 4,702,430 -0.08(-0.23%)
May 30, 2013 32.19 32.50 31.89 32.40 0 +0.26(+0.81%)
May 29, 2013 31.64 32.35 31.43 32.14 7,384,034 +0.27(+0.85%)
May 28, 2013 32.35 32.35 31.75 31.87 6,427,844 -0.01(-0.05%)
May 24, 2013 31.89 31.92 31.45 31.89 0 -0.17(-0.53%)
May 23, 2013 32.45 32.60 31.84 32.05 9,318,330 -0.52(-1.60%)
May 22, 2013 31.95 33.20 31.92 32.58 0 +0.27(+0.84%)
May 21, 2013 32.37 32.45 32.03 32.30 0 +0.04(+0.12%)
May 20, 2013 32.75 33.22 32.03 32.26 0 -0.49(-1.48%)
May 17, 2013 31.86 32.78 31.42 32.75 0 +1.14(+3.61%)
May 16, 2013 32.12 32.29 31.57 31.61 5,756,358 -0.61(-1.89%)
May 15, 2013 31.17 32.45 31.00 32.22 0 +0.78(+2.48%)
May 13, 2013 32.53 32.59 31.32 31.44 0 -1.07(-3.31%)
May 10, 2013 34.35 34.37 32.10 32.51 0 -1.71(-5.00%)
May 09, 2013 34.24 34.33 33.85 34.22 11,530,318 +0.15(+0.44%)
May 08, 2013 34.00 34.12 32.58 34.08 13,004,590 +1.64(+5.04%)
May 07, 2013 32.87 33.20 32.08 32.44 9,720,084 -0.39(-1.17%)
May 06, 2013 33.39 33.39 32.78 32.83 0 -0.48(-1.44%)
May 03, 2013 32.55 33.33 32.17 33.30 0 +1.14(+3.53%)
May 02, 2013 31.80 32.21 31.47 32.17 0 +0.42(+1.34%)
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.