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 31, 2006 7.397 7.595 7.378 7.464 8,415,184 +0.11(+1.47%)
Jul 28, 2006 7.198 7.397 7.145 7.356 4,438,331 +0.23(+3.25%)
Jul 27, 2006 7.154 7.206 7.057 7.125 11,173,301 -0.03(-0.46%)
Jul 26, 2006 7.117 7.267 7.067 7.158 3,807,006 +0.02(+0.24%)
Jul 25, 2006 7.176 7.200 7.036 7.141 4,588,840 -0.05(-0.71%)
Jul 24, 2006 6.958 7.222 6.959 7.192 4,540,997 +0.23(+3.36%)
Jul 21, 2006 7.077 7.087 6.858 6.958 5,456,920 -0.17(-2.32%)
Jul 20, 2006 7.388 7.403 7.084 7.124 4,821,593 -0.25(-3.34%)
Jul 19, 2006 7.101 7.464 7.101 7.370 8,214,006 +0.26(+3.59%)
Jul 18, 2006 7.101 7.133 6.901 7.114 7,856,276 +0.05(+0.66%)
Jul 17, 2006 7.095 7.160 7.010 7.068 3,347,798 -0.06(-0.78%)
Jul 14, 2006 7.291 7.291 7.046 7.124 5,528,202 -0.13(-1.82%)
Jul 13, 2006 7.398 7.500 7.203 7.256 5,436,732 -0.17(-2.32%)
Jul 12, 2006 7.525 7.677 7.408 7.428 15,054,699 +0.18(+2.50%)
Jul 11, 2006 7.226 7.247 7.011 7.247 10,028,604 -0.04(-0.53%)
Jul 10, 2006 7.489 7.541 7.216 7.285 6,055,936 -0.19(-2.61%)
Jul 07, 2006 7.723 7.733 7.453 7.480 5,960,250 -0.26(-3.41%)
Jul 06, 2006 7.641 7.794 7.609 7.745 3,753,495 +0.16(+2.06%)
Jul 05, 2006 7.790 7.794 7.522 7.589 5,566,736 -0.21(-2.73%)
Jul 03, 2006 7.728 7.813 7.679 7.802 2,078,650 +0.12(+1.60%)
Jun 30, 2006 7.713 7.791 7.655 7.679 7,621,009 -0.00(-0.06%)
Jun 29, 2006 7.310 7.683 7.274 7.683 7,191,812 +0.43(+5.99%)
Jun 28, 2006 7.325 7.325 7.101 7.249 7,668,777 -0.03(-0.44%)
Jun 27, 2006 7.579 7.593 7.251 7.281 6,761,650 -0.28(-3.71%)
Jun 26, 2006 7.606 7.630 7.456 7.561 3,526,155 -0.03(-0.33%)
Jun 23, 2006 7.341 7.679 7.336 7.586 6,555,981 +0.20(+2.70%)
Jun 22, 2006 7.375 7.414 7.234 7.387 4,573,275 -0.01(-0.15%)
Jun 21, 2006 7.163 7.435 7.142 7.398 10,739,191 +0.28(+3.89%)
Jun 20, 2006 7.078 7.150 6.910 7.121 8,059,418 +0.03(+0.43%)
Jun 19, 2006 7.246 7.312 6.998 7.090 9,136,089 -0.16(-2.22%)
Jun 16, 2006 7.181 7.268 7.089 7.251 8,066,858 +0.07(+0.97%)
Jun 15, 2006 6.844 7.209 6.844 7.182 7,042,378 +0.45(+6.71%)
Jun 14, 2006 6.645 6.745 6.557 6.730 5,556,383 +0.06(+0.94%)
Jun 13, 2006 6.725 6.836 6.524 6.668 8,357,185 -0.08(-1.18%)
Jun 12, 2006 7.081 7.168 6.738 6.747 6,631,194 -0.30(-4.19%)
Jun 09, 2006 7.027 7.320 6.987 7.043 9,363,218 +0.06(+0.87%)
Jun 08, 2006 6.894 7.018 6.710 6.982 9,921,384 +0.02(+0.33%)
Jun 07, 2006 7.054 7.121 6.943 6.959 4,002,633 -0.12(-1.64%)
Jun 06, 2006 6.975 7.105 6.910 7.076 7,484,073 +0.10(+1.47%)
Jun 05, 2006 7.133 7.192 6.956 6.973 4,978,775 -0.19(-2.63%)
Jun 02, 2006 7.215 7.283 6.994 7.161 6,688,578 +0.09(+1.26%)
Jun 01, 2006 6.725 7.116 6.725 7.072 11,706,642 +0.35(+5.17%)
May 31, 2006 6.598 6.786 6.539 6.725 9,229,336 +0.10(+1.53%)
May 30, 2006 6.827 6.881 6.572 6.623 7,481,226 -0.22(-3.17%)
May 26, 2006 7.021 7.044 6.820 6.840 6,443,068 -0.15(-2.10%)
May 25, 2006 6.978 7.038 6.906 6.987 7,729,193 +0.05(+0.77%)
May 24, 2006 7.209 7.207 6.771 6.933 10,209,890 -0.28(-3.83%)
May 23, 2006 7.269 7.330 7.181 7.209 7,918,359 +0.14(+1.98%)
May 22, 2006 7.289 7.289 6.904 7.069 12,503,128 -0.25(-3.40%)
May 19, 2006 7.284 7.385 7.144 7.317 7,274,109 +0.03(+0.38%)
May 18, 2006 7.334 7.383 7.266 7.290 6,524,935 -0.04(-0.51%)
May 17, 2006 7.559 7.587 7.275 7.328 8,084,081 -0.25(-3.32%)
May 16, 2006 7.507 7.602 7.454 7.579 7,099,776 +0.05(+0.70%)
May 15, 2006 7.420 7.564 7.415 7.527 5,618,514 +0.05(+0.73%)
May 12, 2006 7.773 7.773 7.454 7.472 8,494,902 -0.32(-4.08%)
May 11, 2006 7.822 7.918 7.670 7.790 6,861,315 -0.03(-0.35%)
May 10, 2006 7.836 7.877 7.763 7.818 4,949,826 -0.04(-0.54%)
May 09, 2006 7.836 7.864 7.778 7.860 3,792,889 +0.02(+0.22%)
May 08, 2006 7.864 7.886 7.693 7.843 5,133,775 -0.02(-0.29%)
May 05, 2006 7.823 7.900 7.739 7.866 3,685,358 +0.07(+0.89%)
May 04, 2006 7.668 7.876 7.607 7.796 5,671,095 +0.17(+2.26%)
May 03, 2006 7.568 7.941 7.530 7.624 21,250,098 +0.66(+9.55%)
May 02, 2006 7.129 7.129 6.924 6.959 9,002,237 -0.12(-1.66%)
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.