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 (%)
Apr 30, 2007 10.28 10.33 10.19 10.19 9,001,882 -0.14(-1.35%)
Apr 27, 2007 10.14 10.37 10.09 10.33 7,462,962 +0.17(+1.63%)
Apr 26, 2007 10.18 10.24 10.09 10.16 4,919,730 -0.05(-0.46%)
Apr 25, 2007 9.984 10.25 9.911 10.21 6,395,519 +0.23(+2.27%)
Apr 24, 2007 10.09 10.10 9.953 9.984 4,091,614 -0.08(-0.76%)
Apr 23, 2007 10.09 10.14 10.00 10.06 4,744,731 +0.01(+0.06%)
Apr 20, 2007 10.02 10.18 9.885 10.05 7,952,823 +0.20(+2.01%)
Apr 19, 2007 9.982 9.982 9.788 9.856 5,276,474 -0.16(-1.58%)
Apr 18, 2007 10.02 10.07 9.936 10.01 8,140,214 -0.07(-0.64%)
Apr 17, 2007 9.948 10.12 9.948 10.08 9,003,474 +0.07(+0.72%)
Apr 16, 2007 10.01 10.04 9.935 10.01 6,436,375 +0.05(+0.48%)
Apr 13, 2007 9.867 10.13 9.860 9.960 13,005,692 +0.21(+2.20%)
Apr 12, 2007 9.461 9.842 9.438 9.746 12,006,911 +0.26(+2.76%)
Apr 11, 2007 9.630 9.643 9.421 9.484 16,424,783 -0.28(-2.88%)
Apr 10, 2007 9.803 9.803 9.607 9.765 8,323,152 -0.04(-0.43%)
Apr 09, 2007 9.909 9.952 9.732 9.807 8,311,190 -0.08(-0.83%)
Apr 05, 2007 9.908 9.943 9.681 9.889 11,874,083 -0.11(-1.13%)
Apr 04, 2007 10.18 10.19 10.00 10.00 6,461,260 -0.13(-1.33%)
Apr 03, 2007 9.852 10.20 9.818 10.14 8,981,253 +0.35(+3.59%)
Apr 02, 2007 10.09 10.09 9.675 9.786 14,639,474 -0.28(-2.74%)
Mar 30, 2007 10.26 10.26 9.926 10.06 9,238,055 -0.16(-1.58%)
Mar 29, 2007 10.36 10.41 10.11 10.22 9,397,017 -0.08(-0.74%)
Mar 28, 2007 10.51 10.53 10.27 10.30 10,594,659 -0.29(-2.78%)
Mar 27, 2007 10.72 10.74 10.56 10.59 5,992,906 -0.19(-1.77%)
Mar 26, 2007 10.63 10.79 10.57 10.78 6,104,327 +0.19(+1.81%)
Mar 23, 2007 10.63 10.66 10.53 10.59 3,003,116 -0.01(-0.06%)
Mar 22, 2007 10.66 10.70 10.51 10.60 4,091,614 -0.00(-0.01%)
Mar 21, 2007 10.45 10.67 10.31 10.60 6,065,204 +0.19(+1.86%)
Mar 20, 2007 10.36 10.43 10.30 10.41 3,994,663 +0.08(+0.81%)
Mar 19, 2007 10.16 10.34 10.13 10.32 4,549,984 +0.20(+1.96%)
Mar 16, 2007 10.14 10.16 10.02 10.13 7,557,100 -0.01(-0.11%)
Mar 15, 2007 10.22 10.31 10.09 10.14 6,205,032 -0.10(-0.99%)
Mar 14, 2007 10.09 10.28 9.961 10.24 7,299,478 +0.13(+1.27%)
Mar 13, 2007 10.46 10.41 10.07 10.11 7,723,186 -0.35(-3.36%)
Mar 12, 2007 10.37 10.49 10.35 10.46 4,009,595 +0.03(+0.27%)
Mar 09, 2007 10.48 10.53 10.36 10.43 5,982,681 +0.06(+0.55%)
Mar 08, 2007 10.35 10.43 10.27 10.38 7,820,904 +0.15(+1.45%)
Mar 07, 2007 10.16 10.24 10.10 10.23 5,363,809 -0.01(-0.14%)
Mar 06, 2007 9.868 10.25 9.866 10.24 12,134,149 +0.50(+5.10%)
Mar 05, 2007 9.734 9.945 9.714 9.745 9,082,067 -0.16(-1.66%)
Mar 02, 2007 10.08 10.14 9.908 9.909 6,384,996 -0.28(-2.73%)
Mar 01, 2007 9.957 10.29 9.840 10.19 13,615,427 -0.09(-0.92%)
Feb 28, 2007 10.01 10.35 9.832 10.28 11,276,043 +0.20(+2.01%)
Feb 27, 2007 10.55 10.60 10.03 10.08 14,650,923 -0.64(-5.97%)
Feb 26, 2007 10.82 10.83 10.66 10.72 3,837,403 -0.06(-0.59%)
Feb 23, 2007 10.74 10.82 10.66 10.78 5,462,255 +0.02(+0.22%)
Feb 22, 2007 10.77 10.89 10.57 10.76 6,674,566 -0.02(-0.21%)
Feb 21, 2007 10.74 10.78 10.69 10.78 4,108,475 +0.00(+0.00%)
Feb 20, 2007 10.64 10.79 10.55 10.78 5,664,656 +0.10(+0.96%)
Feb 16, 2007 10.78 10.78 10.68 10.68 3,953,729 -0.09(-0.85%)
Feb 15, 2007 10.71 10.78 10.68 10.77 5,593,165 +0.02(+0.17%)
Feb 14, 2007 10.54 10.76 10.52 10.75 7,520,127 +0.21(+1.99%)
Feb 13, 2007 10.60 10.60 10.50 10.54 5,897,486 +0.00(+0.03%)
Feb 12, 2007 10.38 10.57 10.37 10.54 6,421,952 +0.01(+0.11%)
Feb 09, 2007 10.67 10.75 10.47 10.53 6,362,397 -0.19(-1.75%)
Feb 08, 2007 10.76 10.81 10.69 10.71 8,670,435 -0.10(-0.94%)
Feb 07, 2007 10.61 10.82 10.60 10.81 8,073,789 +0.25(+2.38%)
Feb 06, 2007 10.61 10.71 10.42 10.56 8,826,831 -0.03(-0.30%)
Feb 05, 2007 10.23 10.66 10.14 10.60 22,930,740 +0.81(+8.30%)
Feb 02, 2007 9.746 9.848 9.698 9.783 8,886,254 +0.07(+0.74%)
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.