Cognizant Technology Solutions (NQ: CTSH )

78.75 USD -0.21 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 63.66 63.67 62.76 63.10 3,302,462 -0.02(-0.03%)
Jul 30, 2015 61.83 63.28 61.32 63.12 2,929,107 +0.86(+1.38%)
Jul 29, 2015 61.22 62.33 60.93 62.26 2,889,446 +1.09(+1.78%)
Jul 28, 2015 60.50 61.50 60.39 61.17 1,930,687 +0.42(+0.69%)
Jul 27, 2015 61.26 61.34 60.58 60.75 1,712,807 -0.85(-1.38%)
Jul 24, 2015 62.69 62.69 61.35 61.60 2,075,519 -0.66(-1.06%)
Jul 23, 2015 62.24 62.69 61.95 62.26 1,752,523 +0.07(+0.11%)
Jul 22, 2015 61.37 62.42 61.37 62.19 2,257,735 +0.63(+1.02%)
Jul 21, 2015 61.71 61.99 61.32 61.56 3,431,526 +1.07(+1.77%)
Jul 20, 2015 60.86 60.86 60.31 60.49 1,499,743 -0.10(-0.17%)
Jul 17, 2015 61.46 61.46 60.23 60.59 2,673,340 -0.58(-0.95%)
Jul 16, 2015 61.67 61.98 60.95 61.17 2,045,583 +0.32(+0.53%)
Jul 15, 2015 60.53 61.36 60.01 60.85 3,288,345 +0.24(+0.40%)
Jul 14, 2015 60.31 60.95 60.11 60.61 2,395,262 +0.38(+0.63%)
Jul 13, 2015 60.40 60.53 59.98 60.23 2,705,767 +0.52(+0.87%)
Jul 10, 2015 60.46 60.46 59.68 59.71 2,356,519 +0.22(+0.37%)
Jul 09, 2015 59.90 60.11 59.41 59.49 3,065,375 +0.46(+0.78%)
Jul 08, 2015 60.10 60.19 58.90 59.03 2,526,951 -1.26(-2.10%)
Jul 07, 2015 59.95 60.47 59.08 60.29 4,170,237 +0.33(+0.56%)
Jul 06, 2015 59.42 61.24 59.42 59.96 4,723,948 -0.57(-0.94%)
Jul 02, 2015 61.89 60.53 60.53 60.53 11,140,100 -1.59(-2.56%)
Jul 01, 2015 61.79 62.33 61.53 62.12 2,438,482 +1.03(+1.69%)
Jun 30, 2015 61.78 61.79 60.78 61.09 2,900,002 -0.08(-0.14%)
Jun 29, 2015 63.10 63.13 61.06 61.17 2,680,747 -2.66(-4.16%)
Jun 26, 2015 63.64 64.26 63.45 63.83 2,810,419 +0.13(+0.20%)
Jun 25, 2015 63.35 63.95 63.06 63.70 2,455,531 +0.68(+1.08%)
Jun 24, 2015 63.23 63.72 62.99 63.02 3,025,925 -0.27(-0.43%)
Jun 23, 2015 63.21 63.47 62.89 63.29 1,904,780 +0.09(+0.14%)
Jun 22, 2015 62.95 63.30 62.93 63.20 2,439,117 +0.71(+1.14%)
Jun 19, 2015 63.19 63.48 62.47 62.49 3,822,063 -0.76(-1.20%)
Jun 18, 2015 62.37 63.61 62.37 63.25 3,041,025 +1.17(+1.88%)
Jun 17, 2015 63.09 63.13 61.60 62.08 5,065,494 -0.64(-1.02%)
Jun 16, 2015 61.68 62.97 61.62 62.72 4,012,752 -0.26(-0.41%)
Jun 15, 2015 63.16 63.19 62.55 62.98 3,760,573 -0.63(-0.99%)
Jun 12, 2015 64.12 64.38 63.62 63.61 2,451,542 -0.90(-1.40%)
Jun 11, 2015 65.16 65.16 64.25 64.51 3,881,739 -0.34(-0.52%)
Jun 10, 2015 63.87 65.37 63.81 64.85 2,838,854 +1.14(+1.79%)
Jun 09, 2015 63.62 63.88 62.63 63.71 2,150,481 +0.12(+0.19%)
Jun 08, 2015 64.59 64.59 63.56 63.59 1,790,739 -1.01(-1.56%)
Jun 05, 2015 64.23 64.82 63.64 64.60 2,144,400 +0.13(+0.20%)
Jun 04, 2015 65.20 65.66 64.26 64.47 2,436,439 -1.23(-1.87%)
Jun 03, 2015 65.73 65.88 65.18 65.70 2,705,350 +0.10(+0.15%)
Jun 02, 2015 64.98 65.96 64.98 65.60 2,887,664 +0.20(+0.31%)
Jun 01, 2015 65.05 65.48 64.44 65.40 2,733,778 +0.68(+1.05%)
May 29, 2015 64.75 65.17 64.25 64.72 2,618,954 -0.12(-0.19%)
May 28, 2015 64.51 64.93 64.14 64.84 1,898,932 +0.16(+0.25%)
May 27, 2015 63.92 64.75 63.61 64.68 1,600,764 +0.86(+1.35%)
May 26, 2015 64.59 64.65 63.57 63.82 2,174,270 -0.99(-1.53%)
May 22, 2015 64.70 64.81 64.81 64.81 2,179,400 -0.16(-0.25%)
May 21, 2015 64.74 65.26 64.68 64.97 1,964,370 -0.03(-0.05%)
May 20, 2015 65.04 65.58 64.65 65.00 2,030,657 -0.03(-0.05%)
May 19, 2015 64.93 65.55 64.76 65.03 3,238,871 +0.29(+0.45%)
May 18, 2015 63.23 64.99 63.23 64.74 3,909,519 +1.17(+1.84%)
May 15, 2015 64.03 64.03 63.01 63.57 2,566,437 -0.25(-0.39%)
May 14, 2015 62.19 63.92 62.02 63.82 3,823,086 +1.97(+3.19%)
May 13, 2015 62.20 62.79 61.60 61.85 2,470,423 -0.28(-0.45%)
May 12, 2015 62.39 62.52 61.67 62.13 2,534,850 -0.55(-0.88%)
May 11, 2015 63.19 63.71 62.64 62.68 3,133,927 -0.41(-0.65%)
May 08, 2015 61.93 63.19 61.90 63.09 4,688,260 +1.78(+2.90%)
May 07, 2015 60.49 61.70 60.22 61.31 3,420,023 +0.69(+1.14%)
May 06, 2015 61.28 61.54 59.96 60.62 4,678,739 -0.38(-0.62%)
May 05, 2015 62.87 63.11 60.92 61.00 5,559,195 -1.78(-2.84%)
May 04, 2015 63.61 65.55 62.73 62.78 11,019,371 +3.64(+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.