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, 2007 9.701 9.730 9.605 9.721 6,895,954 +0.02(+0.22%)
Jan 30, 2007 9.585 9.713 9.568 9.699 7,220,331 +0.13(+1.32%)
Jan 29, 2007 9.445 9.682 9.409 9.573 5,274,795 +0.10(+1.05%)
Jan 26, 2007 9.531 9.564 9.395 9.474 3,404,055 -0.02(-0.24%)
Jan 25, 2007 9.544 9.563 9.448 9.497 6,024,351 -0.12(-1.20%)
Jan 24, 2007 9.453 9.622 9.362 9.612 5,375,000 +0.20(+2.08%)
Jan 23, 2007 9.301 9.459 9.301 9.416 5,026,890 +0.11(+1.21%)
Jan 22, 2007 9.305 9.344 9.198 9.303 5,564,065 -0.00(-0.05%)
Jan 19, 2007 9.197 9.318 9.118 9.307 5,769,361 +0.05(+0.58%)
Jan 18, 2007 9.392 9.420 9.216 9.254 5,191,037 -0.12(-1.24%)
Jan 17, 2007 9.337 9.394 9.289 9.370 6,125,872 +0.03(+0.35%)
Jan 16, 2007 9.336 9.387 9.306 9.337 6,573,300 +0.05(+0.59%)
Jan 12, 2007 9.228 9.326 9.141 9.282 5,198,525 +0.06(+0.65%)
Jan 11, 2007 8.997 9.231 8.948 9.222 7,287,002 +0.28(+3.12%)
Jan 10, 2007 8.879 8.976 8.808 8.943 6,566,702 -0.01(-0.08%)
Jan 09, 2007 8.970 8.985 8.837 8.949 5,164,163 +0.02(+0.27%)
Jan 08, 2007 8.793 8.995 8.757 8.926 6,083,003 +0.14(+1.56%)
Jan 05, 2007 8.887 8.928 8.639 8.789 6,730,780 -0.12(-1.34%)
Jan 04, 2007 8.818 8.951 8.782 8.908 6,262,671 +0.05(+0.51%)
Jan 03, 2007 8.857 9.036 8.634 8.863 10,601,939 +0.07(+0.78%)
Dec 29, 2006 8.854 8.890 8.753 8.794 3,212,679 -0.08(-0.91%)
Dec 28, 2006 8.822 8.912 8.725 8.875 3,831,309 +0.02(+0.22%)
Dec 27, 2006 8.761 8.896 8.757 8.856 4,014,929 +0.17(+1.98%)
Dec 26, 2006 8.688 8.776 8.610 8.684 4,185,293 +0.01(+0.17%)
Dec 22, 2006 8.799 8.850 8.579 8.669 6,563,851 -0.16(-1.79%)
Dec 21, 2006 8.890 8.986 8.780 8.828 4,176,054 -0.07(-0.74%)
Dec 20, 2006 8.992 8.993 8.859 8.894 3,895,410 -0.09(-0.95%)
Dec 19, 2006 9.001 9.020 8.829 8.979 6,402,068 -0.03(-0.34%)
Dec 18, 2006 9.024 9.189 8.931 9.010 6,740,742 -0.16(-1.73%)
Dec 15, 2006 9.266 9.266 9.147 9.168 8,046,933 -0.03(-0.27%)
Dec 14, 2006 9.134 9.257 9.131 9.193 5,520,047 +0.08(+0.86%)
Dec 13, 2006 9.115 9.189 9.075 9.115 4,575,399 +0.06(+0.69%)
Dec 12, 2006 9.047 9.115 8.961 9.052 7,149,391 -0.03(-0.29%)
Dec 11, 2006 9.166 9.232 9.071 9.078 5,379,286 -0.12(-1.26%)
Dec 08, 2006 9.120 9.280 9.034 9.195 5,201,096 +0.04(+0.49%)
Dec 07, 2006 9.319 9.319 9.098 9.150 4,594,376 -0.10(-1.12%)
Dec 06, 2006 9.273 9.302 9.155 9.254 3,880,156 -0.02(-0.21%)
Dec 05, 2006 9.351 9.389 9.232 9.273 5,122,370 -0.10(-1.03%)
Dec 04, 2006 9.232 9.402 9.232 9.370 5,303,876 +0.20(+2.23%)
Dec 01, 2006 9.344 9.346 9.061 9.166 6,298,723 -0.13(-1.40%)
Nov 30, 2006 9.160 9.297 9.127 9.296 6,539,048 +0.16(+1.75%)
Nov 29, 2006 9.067 9.146 9.028 9.136 5,469,686 +0.10(+1.15%)
Nov 28, 2006 8.867 9.049 8.842 9.033 5,044,801 +0.18(+1.99%)
Nov 27, 2006 9.086 9.094 8.840 8.856 7,023,458 -0.23(-2.52%)
Nov 24, 2006 9.068 9.115 9.061 9.085 1,687,908 -0.06(-0.70%)
Nov 22, 2006 9.063 9.174 9.018 9.149 4,064,602 +0.09(+0.94%)
Nov 21, 2006 9.083 9.083 9.010 9.063 6,989,091 -0.06(-0.70%)
Nov 20, 2006 9.173 9.205 9.078 9.127 6,501,058 -0.00(-0.02%)
Nov 17, 2006 9.118 9.204 9.059 9.130 10,152,506 -0.02(-0.17%)
Nov 16, 2006 9.187 9.198 9.038 9.146 91,794,232 +0.02(+0.17%)
Nov 15, 2006 9.100 9.165 9.061 9.130 8,726,194 +0.06(+0.69%)
Nov 14, 2006 9.067 9.078 8.845 9.067 12,945,924 +0.31(+3.58%)
Nov 13, 2006 8.679 8.776 8.639 8.753 4,606,975 +0.06(+0.73%)
Nov 10, 2006 8.660 8.718 8.600 8.690 2,818,875 +0.03(+0.38%)
Nov 09, 2006 8.796 8.797 8.596 8.657 5,450,208 -0.13(-1.52%)
Nov 08, 2006 8.729 8.870 8.659 8.790 7,015,079 -0.02(-0.18%)
Nov 07, 2006 8.737 8.883 8.687 8.806 7,940,161 +0.09(+1.05%)
Nov 06, 2006 8.491 8.776 8.468 8.715 9,564,268 +0.24(+2.85%)
Nov 03, 2006 8.422 8.556 8.152 8.473 13,459,393 -0.08(-0.88%)
Nov 02, 2006 8.350 8.677 8.349 8.548 13,795,066 +0.06(+0.66%)
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.