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 31, 2012 25.98 26.10 25.64 25.67 5,935,449 -0.24(-0.94%)
Jul 30, 2012 26.45 26.72 25.84 25.92 4,416,190 -0.55(-2.08%)
Jul 27, 2012 26.06 26.67 25.86 26.47 6,155,960 +0.71(+2.76%)
Jul 26, 2012 25.88 26.18 25.58 25.76 4,797,967 +0.39(+1.53%)
Jul 25, 2012 25.13 25.62 25.13 25.37 4,409,032 +0.20(+0.81%)
Jul 24, 2012 25.58 25.66 24.95 25.17 4,208,901 -0.38(-1.49%)
Jul 23, 2012 25.44 25.66 25.10 25.55 4,339,456 -0.38(-1.45%)
Jul 20, 2012 26.66 26.66 25.89 25.92 5,667,451 -0.74(-2.78%)
Jul 19, 2012 27.02 27.16 26.61 26.66 3,822,172 -0.16(-0.59%)
Jul 18, 2012 26.28 26.94 26.18 26.82 3,363,348 +0.51(+1.94%)
Jul 17, 2012 26.56 26.60 25.96 26.31 4,553,682 -0.04(-0.14%)
Jul 16, 2012 25.90 26.39 25.74 26.35 6,937,319 +0.45(+1.75%)
Jul 13, 2012 25.04 25.94 24.99 25.89 6,271,681 +0.86(+3.45%)
Jul 12, 2012 24.67 25.12 24.38 25.03 14,155,073 -0.53(-2.07%)
Jul 11, 2012 25.50 25.98 25.30 25.56 4,582,173 +0.15(+0.59%)
Jul 10, 2012 26.05 26.36 25.31 25.41 5,849,297 -0.53(-2.04%)
Jul 09, 2012 26.07 26.25 25.72 25.94 4,106,492 -0.14(-0.52%)
Jul 06, 2012 26.91 26.93 25.65 26.07 6,644,994 -1.16(-4.25%)
Jul 05, 2012 26.87 27.38 26.83 27.23 3,004,801 +0.21(+0.79%)
Jul 03, 2012 26.87 27.23 26.73 27.02 1,577,840 +0.16(+0.61%)
Jul 02, 2012 27.27 27.38 26.69 26.86 4,783,521 -0.28(-1.02%)
Jun 29, 2012 26.31 27.13 26.26 27.13 5,846,154 +1.72(+6.76%)
Jun 28, 2012 25.90 25.96 24.98 25.41 8,348,794 -0.64(-2.45%)
Jun 27, 2012 25.90 26.44 25.84 26.05 4,720,934 +0.30(+1.18%)
Jun 26, 2012 25.25 25.82 25.18 25.75 8,215,939 -0.43(-1.66%)
Jun 25, 2012 26.15 26.40 26.00 26.18 5,596,548 -0.26(-0.97%)
Jun 22, 2012 26.31 26.50 26.16 26.44 4,451,238 +0.23(+0.87%)
Jun 21, 2012 27.34 27.46 26.19 26.21 5,598,890 -1.08(-3.95%)
Jun 20, 2012 27.35 27.48 26.92 27.29 4,297,762 -0.02(-0.07%)
Jun 19, 2012 27.31 27.53 27.19 27.31 3,962,304 +0.21(+0.77%)
Jun 18, 2012 27.25 27.36 27.00 27.10 5,122,619 -0.26(-0.94%)
Jun 15, 2012 26.79 27.41 26.64 27.36 7,679,001 +0.64(+2.39%)
Jun 14, 2012 26.46 26.84 26.16 26.72 5,854,661 +0.22(+0.82%)
Jun 13, 2012 26.37 26.73 26.28 26.50 6,407,678 -0.01(-0.03%)
Jun 12, 2012 26.25 26.66 26.17 26.51 5,000,907 +0.26(+0.98%)
Jun 11, 2012 26.74 26.95 26.21 26.26 6,179,326 -0.36(-1.34%)
Jun 08, 2012 26.68 26.82 26.39 26.61 7,213,579 -0.22(-0.81%)
Jun 07, 2012 27.54 27.54 26.75 26.83 5,245,062 -0.35(-1.30%)
Jun 06, 2012 26.74 27.47 26.56 27.18 5,802,765 +0.79(+3.00%)
Jun 05, 2012 26.03 26.54 25.90 26.39 5,114,823 +0.19(+0.74%)
Jun 04, 2012 25.90 26.23 25.76 26.20 4,784,188 +0.47(+1.81%)
Jun 01, 2012 25.72 25.89 25.48 25.73 7,535,779 -0.61(-2.32%)
May 31, 2012 26.64 26.64 25.78 26.34 7,739,225 -0.28(-1.04%)
May 30, 2012 27.36 27.36 26.28 26.62 10,455,718 -0.97(-3.51%)
May 29, 2012 27.22 27.85 27.22 27.58 4,625,133 +0.45(+1.67%)
May 25, 2012 27.19 27.30 27.00 27.13 4,881,701 -0.05(-0.18%)
May 24, 2012 27.83 27.94 26.82 27.18 9,040,052 -0.52(-1.89%)
May 23, 2012 27.28 27.85 27.05 27.71 6,090,280 +0.15(+0.56%)
May 22, 2012 27.63 27.85 27.36 27.55 5,433,444 -0.07(-0.25%)
May 21, 2012 27.10 27.83 26.87 27.62 7,514,170 +0.66(+2.43%)
May 18, 2012 27.04 27.30 26.85 26.97 11,520,954 +0.08(+0.30%)
May 17, 2012 27.30 27.39 26.85 26.88 8,281,935 -0.42(-1.52%)
May 16, 2012 27.64 27.81 27.27 27.30 7,735,121 -0.38(-1.36%)
May 15, 2012 27.24 28.05 27.23 27.68 9,770,806 +0.52(+1.93%)
May 14, 2012 27.35 27.53 27.12 27.15 7,344,963 -0.57(-2.04%)
May 11, 2012 27.54 27.86 27.36 27.72 9,644,444 +0.11(+0.39%)
May 10, 2012 27.55 27.67 27.13 27.61 11,771,233 +0.21(+0.76%)
May 09, 2012 26.71 27.48 26.49 27.40 11,558,985 +0.13(+0.48%)
May 08, 2012 25.97 27.36 25.85 27.27 31,962,704 +1.81(+7.10%)
May 07, 2012 27.58 27.70 25.19 25.46 84,176,672 -6.04(-19.18%)
May 04, 2012 31.88 31.96 31.44 31.50 7,337,778 -0.65(-2.01%)
May 03, 2012 32.92 32.92 32.09 32.15 5,402,346 -0.79(-2.40%)
May 02, 2012 32.89 33.08 32.69 32.94 3,797,402 -0.24(-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.