Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.51 -0.11 (-0.15%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 33.21 33.52 32.97 33.01 0 +0.01(+0.03%)
Jul 30, 2013 33.24 33.33 32.93 33.00 0 -0.09(-0.28%)
Jul 29, 2013 33.10 33.38 32.96 33.09 0 -0.08(-0.23%)
Jul 26, 2013 32.87 33.17 32.84 33.17 0 +0.05(+0.17%)
Jul 25, 2013 32.69 33.35 32.65 33.11 0 +0.40(+1.21%)
Jul 24, 2013 33.23 33.38 32.69 32.71 0 -0.25(-0.76%)
Jul 23, 2013 33.31 33.31 32.94 32.96 0 -0.26(-0.78%)
Jul 22, 2013 33.48 33.30 33.15 33.22 0 +0.23(+0.71%)
Jul 19, 2013 32.97 33.17 32.66 32.99 0 -0.06(-0.18%)
Jul 18, 2013 32.81 33.43 32.81 33.05 0 +0.65(+2.01%)
Jul 17, 2013 32.42 32.68 32.34 32.40 6,554,663 +0.02(+0.07%)
Jul 16, 2013 32.44 32.72 32.20 32.38 0 +0.03(+0.08%)
Jul 15, 2013 32.56 32.69 32.22 32.35 0 -0.22(-0.67%)
Jul 12, 2013 33.07 33.15 32.38 32.57 0 +0.17(+0.53%)
Jul 11, 2013 32.11 32.46 31.92 32.39 0 +0.62(+1.95%)
Jul 10, 2013 30.43 31.82 30.39 31.77 10,867,240 +1.43(+4.72%)
Jul 09, 2013 30.23 30.46 30.08 30.34 0 +0.22(+0.73%)
Jul 08, 2013 29.65 30.26 29.61 30.12 4,832,640 +0.37(+1.24%)
Jul 05, 2013 29.74 29.86 29.46 29.75 0 +0.23(+0.77%)
Jul 03, 2013 29.18 29.73 29.16 29.53 0 +0.19(+0.64%)
Jul 02, 2013 29.32 29.44 29.03 29.34 0 +0.13(+0.44%)
Jul 01, 2013 28.91 29.56 28.79 29.21 0 +0.65(+2.28%)
Jun 28, 2013 28.06 28.89 28.03 28.56 10,378,873 -0.21(-0.73%)
Jun 27, 2013 29.24 29.31 28.66 28.77 7,383,547 -0.34(-1.17%)
Jun 26, 2013 28.87 29.25 28.70 29.11 0 +0.48(+1.67%)
Jun 25, 2013 28.32 28.67 28.02 28.63 0 +0.50(+1.78%)
Jun 24, 2013 28.21 28.32 27.91 28.13 0 -0.28(-0.98%)
Jun 21, 2013 28.62 28.84 28.26 28.41 9,823,820 -0.18(-0.64%)
Jun 20, 2013 28.53 28.91 28.46 28.59 0 -0.38(-1.31%)
Jun 19, 2013 29.26 29.49 28.90 28.97 0 -0.23(-0.79%)
Jun 18, 2013 29.02 29.39 28.84 29.20 7,256,845 +0.27(+0.92%)
Jun 17, 2013 29.00 29.28 28.89 28.93 0 +0.22(+0.76%)
Jun 14, 2013 29.07 29.25 28.49 28.72 0 -0.42(-1.46%)
Jun 13, 2013 29.11 29.30 28.81 29.14 6,818,039 -0.04(-0.14%)
Jun 12, 2013 29.51 29.70 29.11 29.18 5,960,305 -0.20(-0.67%)
Jun 11, 2013 28.91 29.51 28.84 29.38 4,559,033 +0.15(+0.50%)
Jun 10, 2013 30.37 30.38 29.18 29.23 0 -1.13(-3.71%)
Jun 07, 2013 30.00 30.39 29.91 30.36 0 +0.56(+1.88%)
Jun 06, 2013 29.27 29.80 28.92 29.80 0 +0.67(+2.30%)
Jun 05, 2013 29.40 29.53 28.86 29.13 0 -0.43(-1.45%)
Jun 04, 2013 29.77 30.04 29.51 29.55 0 -0.02(-0.08%)
Jun 03, 2013 29.57 29.73 29.27 29.58 5,775,013 +0.10(+0.34%)
May 31, 2013 29.51 29.71 29.24 29.48 5,156,786 -0.07(-0.23%)
May 30, 2013 29.35 29.64 29.08 29.55 0 +0.24(+0.81%)
May 29, 2013 28.86 29.50 28.66 29.31 8,097,491 +0.25(+0.85%)
May 28, 2013 29.50 29.50 28.95 29.06 7,048,913 -0.01(-0.05%)
May 24, 2013 29.08 29.11 28.68 29.08 0 -0.15(-0.53%)
May 23, 2013 29.59 29.73 29.03 29.23 10,218,683 -0.47(-1.60%)
May 22, 2013 29.13 30.27 29.11 29.70 0 +0.25(+0.84%)
May 21, 2013 29.52 29.59 29.21 29.46 0 +0.04(+0.12%)
May 20, 2013 29.86 30.29 29.20 29.42 0 -0.44(-1.48%)
May 17, 2013 29.05 29.90 28.65 29.86 0 +1.04(+3.61%)
May 16, 2013 29.29 29.44 28.79 28.82 6,312,547 -0.56(-1.89%)
May 15, 2013 28.42 29.59 28.27 29.38 0 +0.71(+2.48%)
May 13, 2013 29.66 29.72 28.56 28.67 0 -0.98(-3.31%)
May 10, 2013 31.33 31.34 29.28 29.65 0 -1.56(-5.00%)
May 09, 2013 31.22 31.31 30.86 31.21 12,644,397 +0.14(+0.44%)
May 08, 2013 31.00 31.11 29.71 31.07 14,261,115 +1.49(+5.04%)
May 07, 2013 29.97 30.27 29.25 29.58 10,659,255 -0.35(-1.17%)
May 06, 2013 30.45 30.45 29.89 29.93 0 -0.44(-1.44%)
May 03, 2013 29.68 30.40 29.34 30.37 0 +1.04(+3.53%)
May 02, 2013 29.00 29.37 28.69 29.34 0 +0.39(+1.34%)
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.