Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.52 +0.17 (+0.22%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.31 27.13 26.25 27.13 5,846,647 +1.72(+6.76%)
Jun 28, 2012 25.90 25.95 24.98 25.41 8,349,497 -0.64(-2.45%)
Jun 27, 2012 25.90 26.44 25.84 26.05 4,721,332 +0.30(+1.18%)
Jun 26, 2012 25.24 25.81 25.18 25.75 8,216,632 -0.43(-1.66%)
Jun 25, 2012 26.14 26.39 26.00 26.18 5,597,020 -0.26(-0.97%)
Jun 22, 2012 26.31 26.50 26.16 26.44 4,451,613 +0.23(+0.87%)
Jun 21, 2012 27.33 27.46 26.19 26.21 5,599,362 -1.08(-3.95%)
Jun 20, 2012 27.35 27.47 26.92 27.29 4,298,125 -0.02(-0.07%)
Jun 19, 2012 27.31 27.53 27.19 27.31 3,962,638 +0.21(+0.77%)
Jun 18, 2012 27.25 27.36 27.00 27.10 5,123,050 -0.26(-0.94%)
Jun 15, 2012 26.79 27.41 26.64 27.36 7,679,648 +0.64(+2.39%)
Jun 14, 2012 26.46 26.84 26.15 26.72 5,855,155 +0.22(+0.82%)
Jun 13, 2012 26.37 26.73 26.28 26.50 6,408,218 -0.01(-0.03%)
Jun 12, 2012 26.24 26.66 26.17 26.51 5,001,329 +0.26(+0.98%)
Jun 11, 2012 26.74 26.94 26.20 26.25 6,179,847 -0.36(-1.34%)
Jun 08, 2012 26.68 26.82 26.38 26.61 7,214,187 -0.22(-0.81%)
Jun 07, 2012 27.54 27.54 26.75 26.83 5,245,504 -0.35(-1.30%)
Jun 06, 2012 26.74 27.46 26.56 27.18 5,803,254 +0.79(+3.00%)
Jun 05, 2012 26.03 26.54 25.90 26.39 5,115,255 +0.19(+0.74%)
Jun 04, 2012 25.90 26.23 25.76 26.19 4,784,592 +0.47(+1.81%)
Jun 01, 2012 25.71 25.89 25.48 25.73 7,536,415 -0.61(-2.32%)
May 31, 2012 26.64 26.64 25.77 26.34 7,739,878 -0.28(-1.04%)
May 30, 2012 27.36 27.36 26.28 26.61 10,456,599 -0.97(-3.51%)
May 29, 2012 27.22 27.84 27.22 27.58 4,625,523 +0.45(+1.67%)
May 25, 2012 27.18 27.30 26.99 27.13 4,882,112 -0.05(-0.18%)
May 24, 2012 27.83 27.94 26.82 27.18 9,040,815 -0.52(-1.89%)
May 23, 2012 27.28 27.84 27.04 27.70 6,090,794 +0.15(+0.56%)
May 22, 2012 27.63 27.85 27.36 27.55 5,433,902 -0.07(-0.25%)
May 21, 2012 27.10 27.83 26.86 27.62 7,514,803 +0.66(+2.43%)
May 18, 2012 27.04 27.29 26.85 26.96 11,521,925 +0.08(+0.30%)
May 17, 2012 27.29 27.39 26.85 26.88 8,282,633 -0.42(-1.52%)
May 16, 2012 27.64 27.81 27.27 27.30 7,735,773 -0.38(-1.36%)
May 15, 2012 27.23 28.05 27.23 27.67 9,771,630 +0.52(+1.93%)
May 14, 2012 27.35 27.53 27.12 27.15 7,345,582 -0.57(-2.04%)
May 11, 2012 27.54 27.86 27.36 27.71 9,645,257 +0.11(+0.39%)
May 10, 2012 27.55 27.66 27.13 27.61 11,772,225 +0.21(+0.76%)
May 09, 2012 26.71 27.48 26.49 27.40 11,559,960 +0.13(+0.48%)
May 08, 2012 25.97 27.36 25.85 27.27 31,965,398 +1.81(+7.10%)
May 07, 2012 27.58 27.70 25.19 25.46 84,183,768 -6.04(-19.18%)
May 04, 2012 31.88 31.96 31.44 31.50 7,338,396 -0.65(-2.01%)
May 03, 2012 32.92 32.92 32.09 32.14 5,402,801 -0.79(-2.40%)
May 02, 2012 32.89 33.08 32.69 32.94 3,797,723 -0.24(-0.74%)
May 01, 2012 33.15 33.54 32.95 33.18 2,979,575 +0.02(+0.07%)
Apr 30, 2012 33.40 33.46 32.95 33.16 3,493,970 -0.29(-0.88%)
Apr 27, 2012 33.42 33.74 32.95 33.45 2,670,053 +0.26(+0.79%)
Apr 26, 2012 32.58 33.38 32.45 33.19 4,358,547 +0.58(+1.79%)
Apr 25, 2012 32.65 33.00 32.41 32.61 5,563,258 -0.13(-0.39%)
Apr 24, 2012 32.62 33.12 32.50 32.73 5,345,781 +0.28(+0.86%)
Apr 23, 2012 32.06 32.61 31.64 32.45 7,846,740 +0.07(+0.22%)
Apr 20, 2012 32.65 32.79 32.37 32.38 5,453,023 -0.13(-0.40%)
Apr 19, 2012 32.79 33.07 32.36 32.51 5,705,503 -0.35(-1.06%)
Apr 18, 2012 33.33 33.45 32.76 32.86 4,825,444 -0.71(-2.13%)
Apr 17, 2012 33.09 33.74 33.02 33.57 4,371,878 +0.70(+2.13%)
Apr 16, 2012 33.50 33.65 32.75 32.87 6,008,469 -0.50(-1.49%)
Apr 13, 2012 33.41 34.04 33.10 33.37 13,443,495 -1.34(-3.86%)
Apr 12, 2012 34.26 34.75 34.18 34.71 3,681,492 +0.63(+1.84%)
Apr 11, 2012 34.03 34.56 33.91 34.08 4,098,910 +0.25(+0.74%)
Apr 10, 2012 34.24 34.34 33.75 33.83 5,280,365 -0.49(-1.44%)
Apr 09, 2012 34.40 34.44 34.07 34.32 3,560,162 -0.62(-1.79%)
Apr 05, 2012 34.39 34.96 34.27 34.95 3,418,430 +0.46(+1.32%)
Apr 04, 2012 34.16 34.59 34.08 34.49 3,701,754 -0.01(-0.04%)
Apr 03, 2012 34.67 34.78 34.27 34.51 3,786,895 -0.32(-0.91%)
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.