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 (%)
May 31, 2017 60.41 60.82 60.22 60.65 4,245,581 +0.38(+0.63%)
May 30, 2017 60.45 60.45 60.09 60.27 5,601,557 -0.27(-0.45%)
May 26, 2017 60.85 60.85 60.46 60.54 2,823,557 -0.08(-0.13%)
May 25, 2017 60.43 60.76 60.32 60.62 5,118,607 +0.35(+0.59%)
May 24, 2017 59.98 60.38 59.69 60.27 3,466,034 +0.44(+0.73%)
May 23, 2017 59.83 60.10 59.52 59.83 5,420,211 +0.20(+0.33%)
May 22, 2017 59.28 59.70 59.07 59.64 3,655,681 +0.34(+0.57%)
May 19, 2017 59.02 59.39 58.83 59.30 3,927,060 +0.36(+0.62%)
May 18, 2017 58.16 59.20 57.98 58.94 4,445,514 +0.61(+1.04%)
May 17, 2017 58.55 58.78 58.14 58.33 4,304,707 -0.62(-1.06%)
May 16, 2017 58.46 59.01 58.11 58.95 3,582,512 +0.63(+1.09%)
May 15, 2017 58.24 58.53 58.00 58.32 7,326,099 +0.09(+0.16%)
May 12, 2017 58.17 58.49 57.91 58.23 4,720,335 +0.13(+0.22%)
May 11, 2017 57.52 58.17 57.52 58.10 3,375,973 +0.25(+0.44%)
May 10, 2017 57.87 58.15 57.57 57.85 3,792,895 -0.18(-0.31%)
May 09, 2017 57.43 58.19 57.33 58.03 3,907,840 -0.10(-0.17%)
May 08, 2017 57.15 58.27 56.97 58.13 7,572,354 +0.96(+1.68%)
May 05, 2017 55.79 57.28 55.62 57.17 9,094,664 +2.23(+4.07%)
May 04, 2017 54.95 55.30 54.77 54.94 6,059,239 +0.17(+0.31%)
May 03, 2017 54.91 54.98 54.45 54.77 3,939,366 +0.06(+0.12%)
May 02, 2017 54.56 54.99 54.44 54.70 4,382,478 +0.13(+0.23%)
May 01, 2017 54.62 54.94 54.41 54.58 5,536,800 +0.11(+0.20%)
Apr 28, 2017 54.03 54.62 53.75 54.47 5,190,916 +0.48(+0.89%)
Apr 27, 2017 53.76 54.01 53.64 53.99 3,571,663 +0.25(+0.47%)
Apr 26, 2017 53.40 53.94 53.33 53.74 4,335,459 +0.30(+0.56%)
Apr 25, 2017 53.29 53.69 53.14 53.44 3,441,546 +0.18(+0.34%)
Apr 24, 2017 53.03 53.53 52.86 53.26 4,646,111 +0.94(+1.80%)
Apr 21, 2017 52.43 52.43 52.13 52.32 5,398,443 +0.06(+0.12%)
Apr 20, 2017 52.46 52.66 52.00 52.25 5,697,187 -0.17(-0.33%)
Apr 19, 2017 52.42 52.75 52.33 52.42 4,501,903 +0.09(+0.17%)
Apr 18, 2017 52.77 52.82 52.14 52.33 5,897,716 -0.75(-1.41%)
Apr 17, 2017 53.02 53.19 52.91 53.08 3,241,950 +0.32(+0.60%)
Apr 13, 2017 53.15 53.41 52.72 52.77 4,281,886 -0.28(-0.53%)
Apr 12, 2017 53.30 53.37 52.89 53.05 2,864,759 -0.20(-0.37%)
Apr 11, 2017 53.11 53.53 52.82 53.25 3,995,099 -0.08(-0.15%)
Apr 10, 2017 52.71 53.45 52.63 53.33 4,977,113 +0.49(+0.92%)
Apr 07, 2017 52.82 53.06 52.47 52.84 3,577,046 +0.26(+0.50%)
Apr 06, 2017 52.51 52.83 52.20 52.58 3,411,847 +0.07(+0.14%)
Apr 05, 2017 52.65 53.44 52.38 52.51 4,550,481 -0.14(-0.26%)
Apr 04, 2017 52.44 52.85 52.10 52.64 4,172,037 -0.04(-0.07%)
Apr 03, 2017 53.85 54.22 52.61 52.68 6,037,244 -1.15(-2.13%)
Mar 31, 2017 53.44 54.10 53.37 53.83 3,829,949 +0.25(+0.47%)
Mar 30, 2017 53.54 53.65 53.27 53.57 1,958,570 +0.14(+0.27%)
Mar 29, 2017 53.26 53.54 52.83 53.43 3,613,460 +0.04(+0.07%)
Mar 28, 2017 52.89 53.66 52.73 53.39 4,217,947 +0.30(+0.56%)
Mar 27, 2017 52.57 53.23 52.51 53.09 3,524,978 +0.08(+0.15%)
Mar 24, 2017 53.37 53.62 52.94 53.01 3,304,324 -0.13(-0.24%)
Mar 23, 2017 53.58 53.66 52.79 53.14 5,238,844 -0.63(-1.18%)
Mar 22, 2017 52.94 53.81 52.92 53.77 4,849,161 +0.84(+1.59%)
Mar 21, 2017 53.46 53.72 52.81 52.93 3,586,279 -0.41(-0.76%)
Mar 20, 2017 52.96 53.72 52.85 53.34 4,962,435 +0.38(+0.72%)
Mar 17, 2017 54.12 54.16 52.63 52.96 7,451,139 -0.77(-1.43%)
Mar 16, 2017 54.03 54.26 53.59 53.73 3,936,535 +0.14(+0.25%)
Mar 15, 2017 53.53 53.76 53.14 53.59 3,557,090 +0.09(+0.17%)
Mar 14, 2017 54.05 54.06 53.28 53.50 4,087,977 -0.08(-0.15%)
Mar 13, 2017 52.99 53.66 52.89 53.58 4,174,344 +0.46(+0.87%)
Mar 10, 2017 52.68 53.61 52.55 53.12 5,718,951 +0.97(+1.86%)
Mar 09, 2017 52.09 52.23 51.55 52.15 4,637,145 +0.16(+0.31%)
Mar 08, 2017 52.24 52.44 51.68 51.99 6,212,152 -0.32(-0.61%)
Mar 07, 2017 53.19 53.62 52.24 52.31 5,900,992 -0.90(-1.68%)
Mar 06, 2017 53.76 53.85 52.89 53.20 6,414,845 -0.95(-1.75%)
Mar 03, 2017 54.22 54.49 53.98 54.15 5,641,085 -0.26(-0.48%)
Mar 02, 2017 54.22 54.56 53.96 54.41 3,152,401 -0.07(-0.13%)
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.