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, 2005 4.269 4.337 4.200 4.320 9,553,079 +0.13(+3.02%)
Jan 28, 2005 4.269 4.274 4.149 4.194 6,467,243 -0.05(-1.26%)
Jan 27, 2005 4.198 4.286 4.174 4.247 7,440,933 +0.07(+1.69%)
Jan 26, 2005 4.107 4.211 4.082 4.176 6,036,507 +0.07(+1.61%)
Jan 25, 2005 4.132 4.229 4.064 4.110 7,624,262 -0.02(-0.52%)
Jan 24, 2005 4.182 4.245 4.098 4.132 10,944,447 +0.04(+1.09%)
Jan 21, 2005 4.261 4.261 4.054 4.088 13,566,614 -0.13(-3.08%)
Jan 20, 2005 4.373 4.384 4.173 4.218 14,950,427 -0.16(-3.72%)
Jan 19, 2005 4.445 4.459 4.360 4.380 7,612,059 -0.05(-1.03%)
Jan 18, 2005 4.350 4.457 4.331 4.426 7,573,563 +0.09(+2.05%)
Jan 14, 2005 4.282 4.342 4.227 4.337 6,807,353 +0.11(+2.64%)
Jan 13, 2005 4.304 4.318 4.205 4.225 11,784,266 -0.08(-1.83%)
Jan 12, 2005 4.414 4.422 4.193 4.304 13,445,920 -0.04(-0.94%)
Jan 11, 2005 4.502 4.502 4.180 4.345 15,633,482 -0.16(-3.54%)
Jan 10, 2005 4.671 4.681 4.479 4.505 9,471,416 -0.11(-2.47%)
Jan 07, 2005 4.673 4.719 4.597 4.619 5,449,955 +0.00(+0.07%)
Jan 06, 2005 4.693 4.699 4.567 4.615 6,192,535 -0.06(-1.20%)
Jan 05, 2005 4.708 4.787 4.670 4.671 6,532,579 -0.04(-0.92%)
Jan 04, 2005 4.805 4.939 4.713 4.714 11,362,180 -0.05(-1.12%)
Jan 03, 2005 4.987 5.025 4.651 4.768 10,396,482 -0.06(-1.18%)
Dec 31, 2004 4.848 4.893 4.806 4.825 2,757,784 -0.01(-0.28%)
Dec 30, 2004 4.856 4.859 4.776 4.839 3,429,355 +0.03(+0.54%)
Dec 29, 2004 4.833 4.864 4.759 4.813 8,079,470 -0.06(-1.29%)
Dec 28, 2004 4.651 4.881 4.634 4.875 34,283,464 +0.26(+5.55%)
Dec 27, 2004 4.653 4.656 4.536 4.619 4,302,705 +0.01(+0.30%)
Dec 23, 2004 4.647 4.665 4.594 4.605 7,129,795 +0.11(+2.46%)
Dec 22, 2004 4.487 4.525 4.453 4.494 4,324,637 -0.05(-1.13%)
Dec 21, 2004 4.554 4.594 4.483 4.546 5,021,211 +0.02(+0.43%)
Dec 20, 2004 4.524 4.567 4.430 4.526 5,740,595 -0.01(-0.33%)
Dec 17, 2004 4.483 4.543 4.426 4.541 9,323,477 +0.06(+1.25%)
Dec 16, 2004 4.624 4.653 4.379 4.485 8,862,896 -0.14(-3.01%)
Dec 15, 2004 4.618 4.711 4.590 4.624 6,439,801 -0.04(-0.86%)
Dec 14, 2004 4.537 4.683 4.475 4.664 8,880,004 +0.13(+2.92%)
Dec 13, 2004 4.422 4.536 4.407 4.532 6,317,857 +0.17(+3.81%)
Dec 10, 2004 4.354 4.459 4.311 4.366 5,599,350 +0.06(+1.32%)
Dec 09, 2004 4.235 4.324 4.161 4.309 5,551,099 +0.11(+2.66%)
Dec 08, 2004 4.187 4.257 4.187 4.197 5,256,765 +0.01(+0.27%)
Dec 07, 2004 4.297 4.326 4.176 4.186 5,228,253 -0.12(-2.83%)
Dec 06, 2004 4.357 4.360 4.281 4.308 4,591,774 -0.01(-0.26%)
Dec 03, 2004 4.371 4.436 4.264 4.319 6,710,447 -0.03(-0.66%)
Dec 02, 2004 4.384 4.433 4.297 4.347 6,306,452 -0.04(-0.94%)
Dec 01, 2004 4.366 4.459 4.362 4.388 6,213,019 +0.04(+0.97%)
Nov 30, 2004 4.427 4.467 4.346 4.346 5,308,526 -0.07(-1.62%)
Nov 29, 2004 4.510 4.526 4.296 4.418 6,909,594 -0.05(-1.11%)
Nov 26, 2004 4.388 4.532 4.363 4.467 2,404,672 +0.08(+1.92%)
Nov 24, 2004 4.320 4.387 4.264 4.383 2,351,156 +0.07(+1.61%)
Nov 23, 2004 4.233 4.319 4.179 4.313 6,227,934 +0.08(+1.78%)
Nov 22, 2004 4.218 4.320 3.531 4.238 16,708,566 -0.09(-1.98%)
Nov 19, 2004 4.394 4.395 4.286 4.324 3,906,605 -0.06(-1.27%)
Nov 18, 2004 4.410 4.414 4.314 4.379 4,731,703 -0.02(-0.47%)
Nov 17, 2004 4.298 4.476 4.287 4.400 4,812,853 +0.07(+1.58%)
Nov 16, 2004 4.374 4.388 4.300 4.331 4,257,085 +0.00(+0.00%)
Nov 15, 2004 4.376 4.411 4.292 4.331 6,232,320 -0.03(-0.76%)
Nov 12, 2004 4.254 4.367 4.225 4.365 5,627,862 +0.13(+3.18%)
Nov 11, 2004 4.161 4.237 4.132 4.230 5,145,349 +0.07(+1.73%)
Nov 10, 2004 4.189 4.189 4.107 4.158 5,609,439 -0.02(-0.44%)
Nov 09, 2004 4.190 4.215 4.122 4.176 4,402,278 +0.00(+0.03%)
Nov 08, 2004 4.176 4.240 4.153 4.175 4,675,556 +0.02(+0.52%)
Nov 05, 2004 4.224 4.229 4.076 4.154 7,071,016 +0.00(+0.08%)
Nov 04, 2004 4.117 4.163 4.069 4.150 4,723,807 +0.04(+0.97%)
Nov 03, 2004 4.110 4.320 3.992 4.110 17,786,326 +0.15(+3.83%)
Nov 02, 2004 3.896 4.133 3.844 3.959 12,989,703 +0.08(+2.07%)
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.