Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.52 -0.10 (-0.14%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.24 25.05 24.24 24.87 6,051,622 +0.28(+1.15%)
Jul 29, 2010 24.95 25.18 24.24 24.59 6,839,436 -0.18(-0.72%)
Jul 28, 2010 24.86 25.06 24.66 24.77 3,650,070 -0.18(-0.73%)
Jul 27, 2010 25.39 25.57 24.81 24.95 6,439,585 -0.26(-1.05%)
Jul 26, 2010 25.28 25.38 25.01 25.22 5,639,775 -0.01(-0.05%)
Jul 23, 2010 24.55 25.25 24.42 25.23 9,546,964 +0.57(+2.29%)
Jul 22, 2010 24.42 24.75 24.29 24.66 7,462,084 +0.47(+1.94%)
Jul 21, 2010 24.97 24.97 24.09 24.20 7,422,545 -0.63(-2.55%)
Jul 20, 2010 24.04 24.84 23.94 24.83 6,912,578 +0.28(+1.13%)
Jul 19, 2010 24.06 24.62 24.06 24.55 5,317,591 +0.56(+2.32%)
Jul 16, 2010 24.52 24.80 23.93 23.99 8,423,139 -0.70(-2.82%)
Jul 15, 2010 24.50 24.73 24.28 24.69 7,448,368 +0.17(+0.69%)
Jul 14, 2010 24.70 24.72 24.39 24.52 6,660,509 -0.02(-0.07%)
Jul 13, 2010 23.91 24.93 23.91 24.54 13,398,821 +0.27(+1.11%)
Jul 12, 2010 24.29 24.59 24.14 24.27 5,750,872 -0.10(-0.41%)
Jul 09, 2010 24.00 24.39 23.97 24.37 5,284,512 +0.33(+1.36%)
Jul 08, 2010 23.80 24.33 23.75 24.04 9,689,390 +0.47(+2.01%)
Jul 07, 2010 22.73 23.61 22.59 23.57 8,891,122 +0.97(+4.30%)
Jul 06, 2010 22.79 22.95 22.33 22.60 8,030,849 +0.09(+0.38%)
Jul 02, 2010 23.21 23.21 22.39 22.51 7,851,345 -0.43(-1.89%)
Jul 01, 2010 22.78 23.06 22.46 22.95 12,128,769 +0.12(+0.54%)
Jun 30, 2010 22.96 23.39 22.72 22.82 9,680,785 -0.22(-0.97%)
Jun 29, 2010 23.51 23.74 22.81 23.05 7,764,909 -0.93(-3.86%)
Jun 25, 2010 23.77 24.46 23.59 23.97 17,274,424 +0.40(+1.70%)
Jun 24, 2010 23.65 23.84 23.45 23.57 6,110,369 -0.23(-0.96%)
Jun 23, 2010 23.95 24.06 23.60 23.80 6,040,032 -0.08(-0.34%)
Jun 22, 2010 24.41 24.50 23.79 23.88 7,394,151 -0.44(-1.80%)
Jun 21, 2010 24.76 24.99 24.16 24.32 6,951,063 -0.10(-0.43%)
Jun 18, 2010 24.47 24.87 24.33 24.42 8,116,406 -0.05(-0.20%)
Jun 17, 2010 24.73 24.73 24.26 24.47 6,443,335 -0.14(-0.57%)
Jun 16, 2010 24.32 24.71 24.24 24.61 7,500,642 +0.10(+0.41%)
Jun 15, 2010 23.80 24.54 23.79 24.51 7,567,515 +0.75(+3.16%)
Jun 14, 2010 23.78 24.34 23.74 23.76 6,759,746 +0.15(+0.65%)
Jun 11, 2010 23.10 23.65 23.06 23.61 3,250,708 +0.16(+0.68%)
Jun 10, 2010 23.18 23.48 22.95 23.45 6,718,010 +0.74(+3.25%)
Jun 09, 2010 22.76 23.22 22.62 22.71 6,698,905 +0.02(+0.08%)
Jun 08, 2010 22.56 22.71 22.13 22.70 8,927,829 +0.07(+0.32%)
Jun 07, 2010 22.93 23.14 22.57 22.62 7,254,849 -0.28(-1.24%)
Jun 04, 2010 23.35 23.72 22.84 22.91 10,278,124 -0.91(-3.82%)
Jun 03, 2010 23.25 23.88 23.21 23.82 11,516,744 +0.57(+2.45%)
Jun 02, 2010 22.42 23.25 22.18 23.25 6,914,514 +0.84(+3.76%)
Jun 01, 2010 22.25 22.99 22.24 22.40 5,799,202 -0.41(-1.80%)
May 28, 2010 23.14 23.16 22.62 22.81 6,360,014 -0.33(-1.42%)
May 27, 2010 22.76 23.14 22.64 23.14 5,972,731 +0.85(+3.83%)
May 26, 2010 22.53 23.02 22.20 22.29 7,665,388 -0.07(-0.33%)
May 25, 2010 21.48 22.37 21.34 22.36 10,054,216 +0.20(+0.88%)
May 24, 2010 22.25 22.51 22.10 22.17 11,694,297 -0.40(-1.76%)
May 21, 2010 21.04 22.57 20.90 22.56 17,027,438 +1.14(+5.34%)
May 20, 2010 21.42 21.89 21.19 21.42 13,270,422 -0.71(-3.19%)
May 19, 2010 22.14 22.50 21.77 22.13 8,276,342 -0.19(-0.84%)
May 18, 2010 22.80 22.96 22.23 22.31 6,206,487 -0.22(-0.99%)
May 17, 2010 22.82 22.94 21.96 22.54 9,993,680 -0.21(-0.92%)
May 14, 2010 23.46 23.47 22.31 22.75 12,157,444 -0.85(-3.61%)
May 13, 2010 23.91 24.11 23.57 23.60 5,912,866 -0.33(-1.39%)
May 12, 2010 23.45 23.94 23.39 23.93 9,404,608 +0.49(+2.08%)
May 11, 2010 23.60 23.81 22.91 23.44 10,673,653 -0.17(-0.73%)
May 10, 2010 23.41 23.62 22.02 23.62 13,854,387 +1.95(+9.01%)
May 07, 2010 21.88 22.35 21.20 21.66 16,262,339 -0.56(-2.52%)
May 06, 2010 23.11 23.31 20.95 22.23 12,237,568 -1.02(-4.39%)
May 05, 2010 22.86 23.47 21.76 23.25 10,792,675 -0.37(-1.56%)
May 04, 2010 24.30 24.30 23.14 23.62 15,043,581 -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.