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, 2006 5.887 5.979 5.847 5.969 5,048,850 +0.10(+1.71%)
Jan 30, 2006 5.800 5.898 5.800 5.869 5,880,971 +0.07(+1.16%)
Jan 27, 2006 5.748 5.879 5.724 5.801 5,019,893 +0.05(+0.93%)
Jan 26, 2006 5.743 5.796 5.682 5.748 3,872,958 +0.08(+1.33%)
Jan 25, 2006 5.776 5.800 5.653 5.673 3,842,579 -0.10(-1.81%)
Jan 24, 2006 5.644 5.797 5.637 5.777 4,537,378 +0.14(+2.47%)
Jan 23, 2006 5.724 5.793 5.627 5.638 5,208,413 -0.06(-0.98%)
Jan 20, 2006 5.891 5.906 5.689 5.694 6,593,717 -0.23(-3.92%)
Jan 19, 2006 5.767 5.958 5.733 5.927 8,732,467 +0.17(+2.97%)
Jan 18, 2006 5.547 5.795 5.529 5.756 7,649,365 +0.15(+2.64%)
Jan 17, 2006 5.629 5.671 5.546 5.608 6,408,556 -0.02(-0.30%)
Jan 13, 2006 5.678 5.699 5.608 5.625 4,093,485 -0.04(-0.74%)
Jan 12, 2006 5.715 5.722 5.636 5.667 6,758,391 -0.08(-1.31%)
Jan 11, 2006 5.618 5.862 5.617 5.742 11,731,445 -0.15(-2.53%)
Jan 10, 2006 5.955 6.001 5.863 5.891 5,582,656 -0.06(-1.07%)
Jan 09, 2006 5.846 5.977 5.841 5.955 6,213,214 +0.10(+1.75%)
Jan 06, 2006 5.793 5.893 5.749 5.853 4,277,316 +0.12(+2.11%)
Jan 05, 2006 5.798 5.821 5.706 5.732 5,496,779 -0.08(-1.35%)
Jan 04, 2006 5.800 5.820 5.699 5.811 6,233,336 +0.04(+0.61%)
Jan 03, 2006 5.692 5.811 5.593 5.775 8,402,172 +0.05(+0.80%)
Dec 30, 2005 5.742 5.765 5.687 5.730 3,406,126 -0.05(-0.89%)
Dec 29, 2005 5.785 5.869 5.746 5.781 5,922,422 +0.02(+0.36%)
Dec 28, 2005 5.811 5.864 5.699 5.760 3,987,652 -0.03(-0.59%)
Dec 27, 2005 5.906 5.921 5.748 5.795 4,001,251 -0.07(-1.26%)
Dec 23, 2005 5.945 5.980 5.829 5.869 4,298,439 -0.09(-1.45%)
Dec 22, 2005 5.863 5.959 5.844 5.955 5,842,862 +0.09(+1.57%)
Dec 21, 2005 5.812 5.868 5.775 5.863 6,285,308 +0.07(+1.18%)
Dec 20, 2005 5.728 5.811 5.716 5.795 6,062,495 +0.06(+0.97%)
Dec 19, 2005 5.735 5.811 5.687 5.739 7,217,207 +0.04(+0.66%)
Dec 16, 2005 5.642 5.733 5.635 5.701 10,228,271 -0.02(-0.30%)
Dec 15, 2005 5.616 5.724 5.616 5.718 8,967,669 +0.10(+1.81%)
Dec 14, 2005 5.652 5.668 5.596 5.617 6,240,614 -0.05(-0.90%)
Dec 13, 2005 5.659 5.689 5.568 5.668 6,554,775 +0.01(+0.22%)
Dec 12, 2005 5.650 5.689 5.579 5.656 6,991,293 +0.02(+0.30%)
Dec 09, 2005 5.528 5.645 5.508 5.638 5,606,806 +0.10(+1.85%)
Dec 08, 2005 5.591 5.642 5.485 5.536 5,686,120 -0.06(-1.02%)
Dec 07, 2005 5.572 5.650 5.560 5.593 5,016,554 +0.01(+0.20%)
Dec 06, 2005 5.529 5.628 5.529 5.581 6,339,033 +0.06(+1.12%)
Dec 05, 2005 5.605 5.623 5.478 5.520 5,919,159 -0.11(-1.96%)
Dec 02, 2005 5.651 5.670 5.570 5.630 4,129,545 -0.04(-0.70%)
Dec 01, 2005 5.540 5.750 5.540 5.670 9,100,687 +0.13(+2.39%)
Nov 30, 2005 5.579 5.585 5.522 5.538 6,073,734 -0.02(-0.41%)
Nov 29, 2005 5.547 5.610 5.528 5.561 4,114,590 +0.04(+0.70%)
Nov 28, 2005 5.629 5.640 5.483 5.522 3,534,928 -0.11(-1.90%)
Nov 25, 2005 5.583 5.629 5.573 5.629 1,369,883 +0.06(+1.00%)
Nov 23, 2005 5.562 5.585 5.519 5.573 3,358,204 -0.00(-0.02%)
Nov 22, 2005 5.504 5.581 5.472 5.575 4,584,554 +0.05(+0.85%)
Nov 21, 2005 5.535 5.575 5.440 5.528 4,633,459 +0.02(+0.29%)
Nov 18, 2005 5.576 5.578 5.467 5.512 5,045,086 -0.02(-0.29%)
Nov 17, 2005 5.454 5.528 5.416 5.528 6,889,658 +0.11(+1.96%)
Nov 16, 2005 5.459 5.528 5.373 5.422 10,345,624 -0.01(-0.27%)
Nov 15, 2005 5.368 5.466 5.357 5.437 11,564,560 +0.12(+2.32%)
Nov 14, 2005 5.184 5.350 5.159 5.314 7,692,221 +0.11(+2.08%)
Nov 11, 2005 5.234 5.236 5.149 5.205 4,271,534 -0.02(-0.39%)
Nov 10, 2005 5.157 5.237 5.090 5.226 5,071,263 +0.07(+1.42%)
Nov 09, 2005 5.147 5.165 5.097 5.153 2,849,377 +0.01(+0.11%)
Nov 08, 2005 5.132 5.177 5.104 5.147 3,450,095 -0.01(-0.11%)
Nov 07, 2005 5.175 5.197 5.074 5.153 4,823,353 +0.02(+0.33%)
Nov 04, 2005 5.152 5.167 5.055 5.136 4,170,619 +0.01(+0.13%)
Nov 03, 2005 4.944 5.172 4.944 5.129 9,089,873 +0.19(+3.81%)
Nov 02, 2005 4.942 5.015 4.900 4.941 10,270,859 -0.02(-0.39%)
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.