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 (%)
Jan 31, 2017 47.44 48.45 46.98 47.95 11,161,052 -0.98(-1.99%)
Jan 30, 2017 50.36 50.38 48.81 48.93 10,157,566 -2.25(-4.40%)
Jan 27, 2017 51.34 51.64 51.11 51.18 3,302,044 -0.13(-0.25%)
Jan 26, 2017 52.40 52.59 51.29 51.31 3,735,651 -1.17(-2.22%)
Jan 25, 2017 51.81 52.49 51.59 52.47 5,788,051 +0.86(+1.66%)
Jan 24, 2017 51.29 51.72 50.83 51.62 3,963,353 +0.40(+0.78%)
Jan 23, 2017 51.86 51.93 50.76 51.22 4,873,788 -0.62(-1.20%)
Jan 20, 2017 51.85 52.08 51.48 51.84 4,919,067 +0.18(+0.35%)
Jan 19, 2017 52.20 52.37 51.51 51.65 3,451,869 -0.65(-1.24%)
Jan 18, 2017 51.64 52.55 51.61 52.30 4,354,177 +0.71(+1.38%)
Jan 17, 2017 51.52 51.86 51.36 51.59 3,805,763 +0.05(+0.11%)
Jan 13, 2017 51.54 51.54 51.54 0 -0.43(-0.82%)
Jan 12, 2017 52.13 52.13 51.20 51.96 3,947,582 -0.02(-0.04%)
Jan 11, 2017 51.48 52.06 51.31 51.98 6,993,891 +0.32(+0.62%)
Jan 10, 2017 51.45 51.91 51.00 51.66 5,166,265 +0.07(+0.14%)
Jan 09, 2017 52.52 52.66 51.47 51.59 7,683,891 -1.18(-2.23%)
Jan 06, 2017 52.10 52.89 51.41 52.77 6,680,257 +0.71(+1.37%)
Jan 05, 2017 52.29 52.39 51.96 52.06 5,666,082 -0.21(-0.40%)
Jan 04, 2017 51.50 52.34 51.24 52.27 3,917,894 +0.73(+1.42%)
Jan 03, 2017 51.65 51.77 51.07 51.54 3,454,771 +0.45(+0.87%)
Dec 30, 2016 51.09 51.09 51.09 0 -0.14(-0.27%)
Dec 29, 2016 51.12 51.61 51.09 51.23 1,842,075 +0.03(+0.05%)
Dec 28, 2016 51.81 52.01 51.10 51.20 2,373,940 -0.43(-0.83%)
Dec 27, 2016 51.52 52.04 51.44 51.63 2,425,825 +0.12(+0.23%)
Dec 23, 2016 51.51 51.51 51.51 0 +0.04(+0.07%)
Dec 22, 2016 51.46 51.55 50.68 51.47 4,734,598 +0.16(+0.30%)
Dec 21, 2016 51.10 51.59 51.04 51.32 3,016,549 -0.13(-0.25%)
Dec 20, 2016 51.72 51.74 51.25 51.44 3,081,220 -0.25(-0.48%)
Dec 19, 2016 51.23 51.91 51.23 51.69 4,360,081 +0.39(+0.76%)
Dec 16, 2016 51.67 51.87 50.92 51.30 7,371,079 -0.49(-0.95%)
Dec 15, 2016 51.34 51.97 51.06 51.79 4,239,314 +0.42(+0.82%)
Dec 14, 2016 51.88 52.12 51.25 51.37 6,379,585 -0.32(-0.62%)
Dec 13, 2016 50.97 51.82 50.97 51.69 6,019,454 +0.73(+1.43%)
Dec 12, 2016 50.78 51.13 50.36 50.96 4,527,953 +0.05(+0.09%)
Dec 09, 2016 51.41 51.50 50.53 50.92 3,938,006 -0.30(-0.59%)
Dec 08, 2016 51.96 51.96 50.95 51.22 7,411,310 -0.85(-1.63%)
Dec 07, 2016 50.47 52.16 50.15 52.06 9,135,603 +1.64(+3.25%)
Dec 06, 2016 50.02 50.46 49.42 50.42 5,950,289 +0.49(+0.99%)
Dec 05, 2016 49.27 50.23 49.19 49.93 7,039,361 +0.67(+1.37%)
Dec 02, 2016 49.11 49.75 49.01 49.26 5,072,700 -0.05(-0.11%)
Dec 01, 2016 50.37 50.67 49.13 49.31 7,111,743 -0.91(-1.82%)
Nov 30, 2016 50.83 51.30 50.13 50.22 5,531,604 -0.50(-0.99%)
Nov 29, 2016 51.79 51.93 50.62 50.72 7,915,592 -1.20(-2.32%)
Nov 28, 2016 52.90 53.34 51.82 51.93 27,218,860 +3.37(+6.95%)
Nov 25, 2016 47.45 48.79 47.41 48.55 5,937,623 +1.27(+2.68%)
Nov 23, 2016 47.29 47.29 47.29 0 -1.20(-2.48%)
Nov 22, 2016 48.43 48.83 47.75 48.49 14,714,230 -1.75(-3.48%)
Nov 21, 2016 50.63 50.76 49.86 50.24 7,146,868 -0.43(-0.85%)
Nov 18, 2016 51.52 51.85 50.19 50.67 11,907,558 -0.74(-1.44%)
Nov 17, 2016 50.38 51.92 50.27 51.41 11,527,035 +0.96(+1.90%)
Nov 16, 2016 49.05 50.56 49.03 50.45 8,046,614 +1.06(+2.14%)
Nov 15, 2016 49.18 49.61 49.01 49.39 6,470,168 +0.20(+0.41%)
Nov 14, 2016 49.30 49.49 48.41 49.19 9,456,081 +0.00(+0.00%)
Nov 11, 2016 49.06 49.35 48.16 49.19 11,059,672 +0.13(+0.26%)
Nov 10, 2016 48.75 49.84 48.69 49.06 10,784,996 +0.73(+1.51%)
Nov 09, 2016 47.88 48.50 46.92 48.34 23,845,086 -1.71(-3.43%)
Nov 08, 2016 49.92 50.36 49.54 50.05 7,460,070 +0.13(+0.26%)
Nov 07, 2016 49.24 50.38 48.80 49.92 11,802,653 +2.43(+5.13%)
Nov 04, 2016 46.99 48.31 46.96 47.49 9,093,518 +0.39(+0.83%)
Nov 03, 2016 46.98 47.36 46.85 47.10 5,930,743 +0.22(+0.47%)
Nov 02, 2016 46.95 47.59 46.70 46.88 3,832,508 -0.08(-0.17%)
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.