Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.24 25.05 24.24 24.88 6,051,112 +0.28(+1.15%)
Jul 29, 2010 24.95 25.19 24.24 24.59 6,838,859 -0.18(-0.72%)
Jul 28, 2010 24.86 25.06 24.67 24.77 3,649,763 -0.18(-0.73%)
Jul 27, 2010 25.39 25.57 24.81 24.95 6,439,042 -0.26(-1.05%)
Jul 26, 2010 25.28 25.38 25.01 25.22 5,639,300 -0.01(-0.05%)
Jul 23, 2010 24.55 25.25 24.43 25.23 9,546,160 +0.57(+2.29%)
Jul 22, 2010 24.42 24.75 24.29 24.67 7,461,455 +0.47(+1.94%)
Jul 21, 2010 24.97 24.97 24.10 24.20 7,421,920 -0.63(-2.55%)
Jul 20, 2010 24.05 24.84 23.94 24.83 6,911,995 +0.28(+1.13%)
Jul 19, 2010 24.06 24.62 24.06 24.55 5,317,143 +0.56(+2.32%)
Jul 16, 2010 24.52 24.80 23.93 24.00 8,422,429 -0.70(-2.82%)
Jul 15, 2010 24.50 24.74 24.28 24.69 7,447,741 +0.17(+0.69%)
Jul 14, 2010 24.70 24.72 24.39 24.53 6,659,948 -0.02(-0.07%)
Jul 13, 2010 23.91 24.94 23.91 24.54 13,397,692 +0.27(+1.11%)
Jul 12, 2010 24.29 24.59 24.14 24.27 5,750,388 -0.10(-0.41%)
Jul 09, 2010 24.01 24.40 23.97 24.37 5,284,067 +0.33(+1.37%)
Jul 08, 2010 23.80 24.33 23.75 24.05 9,688,573 +0.47(+2.01%)
Jul 07, 2010 22.73 23.61 22.59 23.57 8,890,373 +0.97(+4.30%)
Jul 06, 2010 22.79 22.96 22.33 22.60 8,030,172 +0.09(+0.38%)
Jul 02, 2010 23.21 23.21 22.39 22.51 7,850,684 -0.43(-1.89%)
Jul 01, 2010 22.78 23.06 22.46 22.95 12,127,747 +0.12(+0.54%)
Jun 30, 2010 22.97 23.39 22.72 22.82 9,679,969 -0.22(-0.97%)
Jun 29, 2010 23.51 23.74 22.81 23.05 7,764,254 -0.93(-3.86%)
Jun 25, 2010 23.77 24.46 23.60 23.97 17,272,970 +0.40(+1.70%)
Jun 24, 2010 23.65 23.85 23.45 23.57 6,109,854 -0.23(-0.96%)
Jun 23, 2010 23.95 24.06 23.60 23.80 6,039,523 -0.08(-0.34%)
Jun 22, 2010 24.41 24.50 23.79 23.88 7,393,528 -0.44(-1.80%)
Jun 21, 2010 24.76 24.99 24.17 24.32 6,950,478 -0.10(-0.43%)
Jun 18, 2010 24.47 24.88 24.33 24.43 8,115,722 -0.05(-0.21%)
Jun 17, 2010 24.74 24.74 24.27 24.48 6,442,792 -0.14(-0.57%)
Jun 16, 2010 24.32 24.71 24.24 24.62 7,500,010 +0.10(+0.41%)
Jun 15, 2010 23.80 24.54 23.79 24.52 7,566,878 +0.75(+3.16%)
Jun 14, 2010 23.78 24.34 23.74 23.77 6,759,177 +0.15(+0.65%)
Jun 11, 2010 23.10 23.65 23.06 23.61 3,250,435 +0.16(+0.68%)
Jun 10, 2010 23.18 23.49 22.96 23.45 6,717,444 +0.74(+3.25%)
Jun 09, 2010 22.77 23.22 22.62 22.72 6,698,340 +0.02(+0.08%)
Jun 08, 2010 22.56 22.71 22.13 22.70 8,927,077 +0.07(+0.32%)
Jun 07, 2010 22.93 23.14 22.57 22.62 7,254,238 -0.28(-1.24%)
Jun 04, 2010 23.35 23.72 22.84 22.91 10,277,258 -0.91(-3.82%)
Jun 03, 2010 23.25 23.88 23.21 23.82 11,515,773 +0.57(+2.45%)
Jun 02, 2010 22.42 23.25 22.18 23.25 6,913,932 +0.84(+3.76%)
Jun 01, 2010 22.25 22.99 22.25 22.41 5,798,714 -0.41(-1.80%)
May 28, 2010 23.14 23.16 22.62 22.82 6,359,478 -0.33(-1.42%)
May 27, 2010 22.77 23.14 22.65 23.14 5,972,228 +0.85(+3.82%)
May 26, 2010 22.53 23.03 22.20 22.29 7,664,743 -0.07(-0.33%)
May 25, 2010 21.48 22.37 21.34 22.36 10,053,369 +0.20(+0.88%)
May 24, 2010 22.25 22.51 22.10 22.17 11,693,312 -0.40(-1.76%)
May 21, 2010 21.05 22.57 20.91 22.56 17,026,004 +1.14(+5.34%)
May 20, 2010 21.42 21.89 21.19 21.42 13,269,304 -0.71(-3.19%)
May 19, 2010 22.14 22.50 21.77 22.13 8,275,644 -0.19(-0.84%)
May 18, 2010 22.81 22.96 22.23 22.31 6,205,964 -0.22(-0.99%)
May 17, 2010 22.82 22.94 21.96 22.54 9,992,838 -0.21(-0.92%)
May 14, 2010 23.46 23.47 22.31 22.75 12,156,420 -0.85(-3.61%)
May 13, 2010 23.91 24.11 23.57 23.60 5,912,367 -0.33(-1.39%)
May 12, 2010 23.45 23.94 23.39 23.93 9,403,816 +0.49(+2.08%)
May 11, 2010 23.60 23.81 22.91 23.44 10,672,754 -0.17(-0.73%)
May 10, 2010 23.41 23.62 22.03 23.62 13,853,220 +1.95(+9.01%)
May 07, 2010 21.89 22.36 21.20 21.67 16,260,969 -0.56(-2.52%)
May 06, 2010 23.11 23.31 20.95 22.23 12,236,537 -1.02(-4.39%)
May 05, 2010 22.86 23.48 21.76 23.25 10,791,766 -0.37(-1.56%)
May 04, 2010 24.30 24.30 23.14 23.62 15,042,313 -0.10(-0.42%)
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.