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, 2016 52.91 52.96 52.13 52.42 3,222,074 -0.36(-0.69%)
Jul 28, 2016 53.17 53.46 52.45 52.78 2,697,858 -0.33(-0.62%)
Jul 27, 2016 53.39 53.39 52.78 53.11 2,944,651 -0.34(-0.63%)
Jul 26, 2016 53.20 53.72 53.19 53.45 3,672,842 +0.20(+0.38%)
Jul 25, 2016 53.11 53.25 52.77 53.25 3,482,568 +0.04(+0.07%)
Jul 22, 2016 53.42 53.42 52.46 53.21 4,189,895 +0.05(+0.09%)
Jul 21, 2016 53.38 53.64 53.09 53.17 3,504,190 -0.37(-0.70%)
Jul 20, 2016 52.65 53.63 52.43 53.54 3,936,320 +0.96(+1.82%)
Jul 19, 2016 52.75 52.92 52.41 52.58 4,626,044 -0.28(-0.53%)
Jul 18, 2016 52.74 52.91 52.55 52.87 3,998,051 +0.20(+0.38%)
Jul 15, 2016 52.45 52.95 51.54 52.67 6,949,173 -1.08(-2.00%)
Jul 14, 2016 53.86 54.17 53.55 53.74 2,973,863 +0.41(+0.77%)
Jul 13, 2016 53.51 53.67 52.93 53.33 3,316,528 +0.12(+0.22%)
Jul 12, 2016 52.88 53.51 52.84 53.21 3,633,468 -0.07(-0.14%)
Jul 11, 2016 52.96 53.53 52.96 53.29 3,126,827 +0.47(+0.88%)
Jul 08, 2016 52.33 53.03 51.83 52.82 4,012,053 +0.99(+1.92%)
Jul 07, 2016 51.83 52.40 51.62 51.83 2,370,220 +0.40(+0.78%)
Jul 05, 2016 51.70 51.85 51.14 51.43 7,127,245 -0.73(-1.40%)
Jul 01, 2016 52.12 52.16 52.16 52.16 9,110,513 -0.04(-0.07%)
Jun 30, 2016 52.31 52.41 51.70 52.19 6,430,014 +0.14(+0.26%)
Jun 29, 2016 51.74 52.44 51.34 52.06 6,782,199 +0.99(+1.95%)
Jun 28, 2016 51.41 51.69 50.72 51.06 7,094,111 +0.47(+0.94%)
Jun 27, 2016 52.36 52.47 50.30 50.59 8,740,308 -2.31(-4.36%)
Jun 24, 2016 54.71 54.75 52.85 52.89 10,120,606 -4.28(-7.48%)
Jun 23, 2016 56.93 57.18 56.20 57.17 3,173,953 +0.89(+1.59%)
Jun 22, 2016 56.06 56.67 56.06 56.28 4,272,393 +0.11(+0.19%)
Jun 21, 2016 56.04 56.40 55.79 56.17 3,486,322 +0.27(+0.49%)
Jun 20, 2016 55.16 56.32 55.09 55.89 3,990,161 +1.60(+2.94%)
Jun 17, 2016 54.60 54.73 53.74 54.30 4,191,005 -0.15(-0.27%)
Jun 16, 2016 54.02 54.58 53.42 54.44 3,537,845 +0.07(+0.13%)
Jun 15, 2016 55.49 55.49 54.26 54.37 4,149,842 -0.88(-1.60%)
Jun 14, 2016 54.69 55.36 54.60 55.26 3,722,095 +0.50(+0.92%)
Jun 13, 2016 54.64 55.60 54.49 54.75 3,515,276 -0.20(-0.37%)
Jun 10, 2016 54.95 55.43 54.53 54.96 4,676,572 -0.66(-1.18%)
Jun 09, 2016 55.52 55.77 55.06 55.61 4,805,098 -0.57(-1.02%)
Jun 08, 2016 55.37 56.31 55.27 56.19 4,025,858 +0.81(+1.47%)
Jun 07, 2016 55.38 55.68 54.95 55.37 3,545,958 +0.35(+0.63%)
Jun 06, 2016 54.75 55.09 54.23 55.03 4,947,422 +0.21(+0.38%)
Jun 03, 2016 55.91 55.92 54.80 54.82 4,233,050 -1.11(-1.99%)
Jun 02, 2016 55.77 55.94 55.34 55.93 3,232,051 +0.19(+0.34%)
Jun 01, 2016 56.01 56.12 55.53 55.74 3,361,538 -0.28(-0.50%)
May 31, 2016 57.08 57.11 55.86 56.02 4,939,275 -0.93(-1.63%)
May 27, 2016 56.97 56.95 56.95 56.95 2,493,489 +0.18(+0.32%)
May 26, 2016 57.01 57.27 56.58 56.77 3,435,331 -0.31(-0.54%)
May 25, 2016 57.44 57.58 57.02 57.08 4,220,150 -0.28(-0.49%)
May 24, 2016 56.57 57.44 56.49 57.36 4,024,695 +1.07(+1.90%)
May 23, 2016 57.29 57.35 56.26 56.30 3,376,084 -1.09(-1.91%)
May 20, 2016 56.45 57.65 56.45 57.39 5,115,646 +0.85(+1.50%)
May 19, 2016 56.16 56.67 56.03 56.54 3,942,564 -0.01(-0.02%)
May 18, 2016 56.12 56.90 55.98 56.55 3,170,735 +0.35(+0.62%)
May 17, 2016 56.07 56.59 55.90 56.20 4,885,828 -0.15(-0.28%)
May 16, 2016 55.89 56.57 55.50 56.36 3,273,293 +0.42(+0.75%)
May 13, 2016 55.58 56.61 55.43 55.94 3,831,470 +0.20(+0.36%)
May 12, 2016 55.87 56.04 55.17 55.74 2,885,696 +0.03(+0.05%)
May 11, 2016 56.13 56.51 55.53 55.71 3,215,073 -0.58(-1.04%)
May 10, 2016 55.44 56.49 55.22 56.30 4,080,048 +0.84(+1.51%)
May 09, 2016 55.23 55.78 54.75 55.46 4,512,704 +0.25(+0.45%)
May 06, 2016 51.47 55.44 51.25 55.21 8,097,448 +2.70(+5.14%)
May 05, 2016 52.43 52.67 52.03 52.51 6,864,786 +0.05(+0.09%)
May 04, 2016 52.16 52.73 51.97 52.47 5,550,956 -0.10(-0.19%)
May 03, 2016 52.89 53.16 52.46 52.57 5,017,589 -0.66(-1.23%)
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.