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, 2007 9.597 9.603 9.112 9.155 13,271,231 -0.25(-2.66%)
Jul 30, 2007 9.223 9.479 9.140 9.405 7,918,674 +0.19(+2.02%)
Jul 27, 2007 9.235 9.401 9.007 9.218 12,299,219 -0.01(-0.16%)
Jul 26, 2007 9.215 9.337 9.045 9.233 10,575,497 -0.07(-0.77%)
Jul 25, 2007 9.487 9.577 9.283 9.304 7,848,936 -0.11(-1.15%)
Jul 24, 2007 9.556 9.708 9.373 9.413 7,532,312 -0.20(-2.12%)
Jul 23, 2007 9.741 9.785 9.589 9.616 6,318,266 -0.09(-0.91%)
Jul 20, 2007 9.911 9.993 9.669 9.704 8,872,539 -0.19(-1.92%)
Jul 19, 2007 9.764 9.949 9.746 9.894 9,387,103 +0.29(+2.98%)
Jul 18, 2007 9.521 9.658 9.470 9.608 7,341,183 +0.06(+0.58%)
Jul 17, 2007 9.693 9.756 9.502 9.553 9,599,681 -0.13(-1.38%)
Jul 16, 2007 9.710 9.720 9.589 9.686 7,074,152 -0.06(-0.58%)
Jul 13, 2007 9.744 9.756 9.486 9.743 12,787,339 -0.03(-0.30%)
Jul 12, 2007 9.434 9.772 9.288 9.772 19,686,722 +0.48(+5.21%)
Jul 11, 2007 8.914 9.297 8.906 9.288 20,348,510 +0.26(+2.91%)
Jul 10, 2007 9.039 9.053 8.818 9.026 40,419,640 -0.02(-0.20%)
Jul 09, 2007 9.037 9.236 8.994 9.044 19,102,196 +0.13(+1.41%)
Jul 06, 2007 8.463 8.920 8.463 8.919 13,371,804 +0.51(+6.02%)
Jul 05, 2007 8.506 8.522 8.372 8.412 8,099,621 -0.12(-1.38%)
Jul 03, 2007 8.541 8.628 8.514 8.530 3,257,532 -0.08(-0.96%)
Jul 02, 2007 8.521 8.643 8.485 8.612 6,057,223 +0.13(+1.57%)
Jun 29, 2007 8.689 8.704 8.466 8.479 8,010,361 -0.18(-2.09%)
Jun 28, 2007 8.541 8.749 8.503 8.660 8,691,092 +0.06(+0.74%)
Jun 27, 2007 8.460 8.625 8.400 8.596 7,508,823 +0.14(+1.60%)
Jun 26, 2007 8.547 8.612 8.438 8.461 7,589,286 -0.07(-0.85%)
Jun 25, 2007 8.603 8.711 8.472 8.533 6,870,524 -0.05(-0.59%)
Jun 22, 2007 8.648 8.694 8.529 8.584 6,202,076 -0.06(-0.75%)
Jun 21, 2007 8.617 8.691 8.564 8.648 8,585,605 -0.01(-0.08%)
Jun 20, 2007 8.806 8.899 8.626 8.655 7,160,855 -0.13(-1.45%)
Jun 19, 2007 8.783 8.860 8.717 8.783 5,560,708 -0.04(-0.49%)
Jun 18, 2007 8.953 8.982 8.799 8.826 10,054,211 -0.11(-1.20%)
Jun 15, 2007 9.050 9.139 8.921 8.933 12,074,075 -0.01(-0.10%)
Jun 14, 2007 8.931 9.065 8.919 8.942 9,416,010 +0.02(+0.22%)
Jun 13, 2007 8.569 8.954 8.569 8.923 16,442,414 +0.39(+4.54%)
Jun 12, 2007 8.615 8.693 8.518 8.535 9,665,894 -0.10(-1.14%)
Jun 11, 2007 8.535 8.682 8.503 8.634 11,311,763 +0.10(+1.19%)
Jun 08, 2007 8.443 8.542 8.366 8.532 10,839,804 +0.06(+0.69%)
Jun 07, 2007 8.650 8.669 8.445 8.473 10,954,990 -0.23(-2.62%)
Jun 06, 2007 8.884 8.885 8.656 8.702 11,819,723 -0.18(-2.02%)
Jun 05, 2007 8.807 8.887 8.734 8.881 7,315,456 +0.06(+0.67%)
Jun 04, 2007 8.777 8.866 8.742 8.823 8,331,678 -0.01(-0.09%)
Jun 01, 2007 8.948 8.968 8.793 8.831 7,237,492 -0.05(-0.57%)
May 31, 2007 8.922 8.988 8.846 8.881 8,671,406 -0.04(-0.47%)
May 30, 2007 8.569 8.936 8.555 8.923 15,057,252 +0.28(+3.26%)
May 29, 2007 8.542 8.711 8.537 8.642 8,795,477 +0.08(+0.96%)
May 25, 2007 8.487 8.617 8.487 8.559 6,759,226 +0.09(+1.03%)
May 24, 2007 8.600 8.656 8.420 8.472 13,525,114 -0.14(-1.61%)
May 23, 2007 8.876 8.897 8.569 8.611 15,151,363 -0.28(-3.20%)
May 22, 2007 8.990 9.105 8.855 8.896 9,459,910 +0.03(+0.34%)
May 21, 2007 8.805 8.918 8.785 8.866 8,148,634 -0.05(-0.52%)
May 18, 2007 8.706 8.984 8.658 8.912 13,372,764 +0.23(+2.62%)
May 17, 2007 8.844 8.906 8.646 8.685 12,570,700 -0.10(-1.13%)
May 16, 2007 8.851 8.903 8.679 8.784 10,089,845 -0.07(-0.75%)
May 15, 2007 8.859 9.035 8.834 8.851 13,064,052 -0.04(-0.46%)
May 14, 2007 9.118 9.171 8.861 8.892 11,358,640 -0.23(-2.48%)
May 11, 2007 9.075 9.169 9.044 9.118 7,452,561 +0.06(+0.71%)
May 10, 2007 8.949 9.205 8.931 9.053 14,094,771 +0.04(+0.48%)
May 09, 2007 9.002 9.079 8.946 9.010 12,736,601 -0.07(-0.75%)
May 08, 2007 9.202 9.208 9.006 9.078 20,448,796 -0.12(-1.30%)
May 07, 2007 9.491 9.496 9.146 9.198 15,672,101 -0.29(-3.03%)
May 04, 2007 9.580 9.621 9.431 9.485 8,706,890 -0.03(-0.27%)
May 03, 2007 9.565 9.629 9.465 9.511 13,464,367 -0.03(-0.27%)
May 02, 2007 9.725 9.776 9.357 9.537 26,405,684 -0.46(-4.65%)
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.