Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.04 24.84 24.04 24.67 6,101,635 +0.28(+1.15%)
Jul 29, 2010 24.75 24.98 24.04 24.39 6,895,959 -0.18(-0.72%)
Jul 28, 2010 24.65 24.85 24.46 24.57 3,680,236 -0.18(-0.73%)
Jul 27, 2010 25.18 25.36 24.60 24.75 6,492,804 -0.26(-1.05%)
Jul 26, 2010 25.07 25.17 24.80 25.01 5,686,384 -0.01(-0.05%)
Jul 23, 2010 24.34 25.04 24.22 25.02 9,625,864 +0.56(+2.29%)
Jul 22, 2010 24.22 24.55 24.09 24.46 7,523,754 +0.47(+1.94%)
Jul 21, 2010 24.77 24.77 23.90 24.00 7,483,888 -0.63(-2.55%)
Jul 20, 2010 23.85 24.64 23.74 24.63 6,969,706 +0.28(+1.13%)
Jul 19, 2010 23.86 24.42 23.86 24.35 5,361,538 +0.55(+2.32%)
Jul 16, 2010 24.32 24.60 23.73 23.80 8,492,751 -0.69(-2.82%)
Jul 15, 2010 24.30 24.53 24.08 24.49 7,509,925 +0.17(+0.69%)
Jul 14, 2010 24.49 24.52 24.19 24.32 6,715,554 -0.02(-0.07%)
Jul 13, 2010 23.72 24.73 23.71 24.34 13,509,554 +0.27(+1.11%)
Jul 12, 2010 24.09 24.39 23.94 24.07 5,798,400 -0.10(-0.41%)
Jul 09, 2010 23.81 24.19 23.77 24.17 5,328,185 +0.33(+1.36%)
Jul 08, 2010 23.61 24.13 23.56 23.85 9,769,467 +0.47(+2.01%)
Jul 07, 2010 22.54 23.42 22.41 23.38 8,964,602 +0.96(+4.30%)
Jul 06, 2010 22.60 22.77 22.15 22.41 8,097,219 +0.09(+0.38%)
Jul 02, 2010 23.02 23.02 22.20 22.33 7,916,232 -0.43(-1.89%)
Jul 01, 2010 22.59 22.87 22.27 22.76 12,229,006 +0.12(+0.54%)
Jun 30, 2010 22.78 23.20 22.53 22.64 9,760,791 -0.22(-0.97%)
Jun 29, 2010 23.31 23.54 22.62 22.86 7,829,081 -0.92(-3.86%)
Jun 25, 2010 23.58 24.26 23.40 23.78 17,417,188 +0.40(+1.70%)
Jun 24, 2010 23.46 23.65 23.26 23.38 6,160,867 -0.23(-0.96%)
Jun 23, 2010 23.75 23.87 23.41 23.60 6,089,949 -0.08(-0.34%)
Jun 22, 2010 24.21 24.30 23.59 23.68 7,455,259 -0.43(-1.80%)
Jun 21, 2010 24.56 24.78 23.96 24.12 7,008,510 -0.10(-0.43%)
Jun 18, 2010 24.27 24.67 24.13 24.22 8,183,483 -0.05(-0.20%)
Jun 17, 2010 24.53 24.53 24.06 24.27 6,496,586 -0.14(-0.57%)
Jun 16, 2010 24.12 24.51 24.04 24.41 7,562,630 +0.10(+0.41%)
Jun 15, 2010 23.60 24.34 23.59 24.31 7,630,056 +0.74(+3.16%)
Jun 14, 2010 23.59 24.14 23.54 23.57 6,815,611 +0.15(+0.65%)
Jun 11, 2010 22.91 23.46 22.87 23.42 3,277,574 +0.16(+0.68%)
Jun 10, 2010 22.99 23.29 22.77 23.26 6,773,530 +0.73(+3.25%)
Jun 09, 2010 22.58 23.03 22.43 22.53 6,754,267 +0.02(+0.08%)
Jun 08, 2010 22.37 22.52 21.94 22.51 9,001,612 +0.07(+0.32%)
Jun 07, 2010 22.74 22.95 22.39 22.44 7,314,806 -0.28(-1.24%)
Jun 04, 2010 23.16 23.53 22.65 22.72 10,363,066 -0.90(-3.82%)
Jun 03, 2010 23.06 23.68 23.02 23.62 11,611,922 +0.57(+2.45%)
Jun 02, 2010 22.24 23.06 21.99 23.06 6,971,659 +0.84(+3.76%)
Jun 01, 2010 22.07 22.80 22.06 22.22 5,847,129 -0.41(-1.80%)
May 28, 2010 22.95 22.97 22.44 22.63 6,412,575 -0.33(-1.42%)
May 27, 2010 22.58 22.95 22.46 22.95 6,022,092 +0.85(+3.83%)
May 26, 2010 22.34 22.83 22.02 22.11 7,728,738 -0.07(-0.33%)
May 25, 2010 21.31 22.18 21.17 22.18 10,137,308 +0.19(+0.88%)
May 24, 2010 22.07 22.33 21.92 21.98 11,790,943 -0.39(-1.76%)
May 21, 2010 20.87 22.39 20.73 22.38 17,168,160 +1.13(+5.34%)
May 20, 2010 21.24 21.71 21.02 21.24 13,380,094 -0.70(-3.19%)
May 19, 2010 21.96 22.31 21.59 21.94 8,344,740 -0.19(-0.84%)
May 18, 2010 22.62 22.77 22.04 22.13 6,257,780 -0.22(-0.99%)
May 17, 2010 22.63 22.75 21.78 22.35 10,076,271 -0.21(-0.92%)
May 14, 2010 23.26 23.28 22.13 22.56 12,257,918 -0.85(-3.61%)
May 13, 2010 23.72 23.92 23.37 23.40 5,961,732 -0.33(-1.39%)
May 12, 2010 23.26 23.74 23.20 23.73 9,482,332 +0.48(+2.08%)
May 11, 2010 23.41 23.62 22.72 23.25 10,761,865 -0.17(-0.73%)
May 10, 2010 23.22 23.42 21.84 23.42 13,968,886 +1.94(+9.01%)
May 07, 2010 21.70 22.17 21.03 21.49 16,396,738 -0.56(-2.52%)
May 06, 2010 22.92 23.12 20.78 22.04 12,338,704 -1.01(-4.39%)
May 05, 2010 22.67 23.28 21.58 23.06 10,881,870 -0.37(-1.56%)
May 04, 2010 24.10 24.10 22.95 23.42 15,167,907 -0.10(-0.42%)
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.