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 (%)
Jan 30, 2015 49.75 49.96 48.87 48.95 4,153,722 -1.22(-2.43%)
Jan 29, 2015 49.19 50.19 48.85 50.17 3,920,470 +0.95(+1.93%)
Jan 28, 2015 50.09 50.39 49.11 49.22 5,306,392 -0.75(-1.50%)
Jan 27, 2015 50.37 50.56 49.85 49.97 3,615,070 -0.76(-1.50%)
Jan 26, 2015 50.80 50.87 50.34 50.73 4,584,677 +0.04(+0.08%)
Jan 23, 2015 50.69 51.20 50.49 50.69 3,871,363 -0.11(-0.22%)
Jan 22, 2015 50.06 50.82 49.78 50.81 5,362,827 +0.82(+1.64%)
Jan 21, 2015 50.24 50.42 49.61 49.99 5,071,631 -0.29(-0.58%)
Jan 20, 2015 49.95 50.41 49.47 50.28 5,214,095 +0.51(+1.03%)
Jan 16, 2015 48.77 49.85 48.50 49.77 4,839,735 +1.08(+2.22%)
Jan 15, 2015 49.16 49.44 48.32 48.69 5,261,614 -0.52(-1.05%)
Jan 14, 2015 48.68 49.21 48.06 49.21 4,594,832 +0.24(+0.48%)
Jan 13, 2015 49.55 50.35 48.56 48.97 4,016,042 +0.00(+0.00%)
Jan 12, 2015 48.86 49.56 48.66 48.97 6,802,277 +0.03(+0.06%)
Jan 09, 2015 49.33 49.42 48.42 48.94 4,604,961 +0.21(+0.44%)
Jan 08, 2015 47.79 48.93 47.57 48.73 6,159,405 +1.11(+2.34%)
Jan 07, 2015 46.31 47.64 46.31 47.61 4,877,972 +1.51(+3.28%)
Jan 06, 2015 47.13 47.32 45.86 46.10 4,636,099 -1.23(-2.60%)
Jan 05, 2015 48.81 48.81 47.09 47.33 3,344,255 -0.30(-0.63%)
Jan 02, 2015 47.83 48.63 47.03 47.63 2,622,366 +0.01(+0.02%)
Dec 31, 2014 48.57 47.62 47.62 47.62 2,441,778 -0.44(-0.92%)
Dec 30, 2014 48.48 48.75 47.88 48.07 3,975,222 -0.71(-1.45%)
Dec 29, 2014 48.55 48.96 48.50 48.77 2,453,090 +0.08(+0.17%)
Dec 26, 2014 49.11 49.20 48.58 48.69 1,598,965 -0.38(-0.77%)
Dec 24, 2014 49.06 49.07 49.07 49.07 1,171,350 +0.04(+0.07%)
Dec 23, 2014 49.58 49.64 49.02 49.03 2,492,259 -0.08(-0.17%)
Dec 22, 2014 48.51 49.13 48.40 49.11 2,809,783 +0.74(+1.53%)
Dec 19, 2014 48.29 49.23 48.14 48.37 8,943,336 +0.04(+0.07%)
Dec 18, 2014 47.07 48.34 46.74 48.34 5,615,344 +2.22(+4.80%)
Dec 17, 2014 46.18 46.37 45.73 46.12 5,747,365 -0.19(-0.41%)
Dec 16, 2014 45.58 47.59 45.39 46.31 7,541,945 +0.63(+1.39%)
Dec 15, 2014 45.71 46.12 45.37 45.68 4,338,012 +0.03(+0.06%)
Dec 12, 2014 45.79 46.59 45.62 45.65 3,949,688 -0.93(-2.00%)
Dec 11, 2014 46.89 47.38 46.49 46.58 4,760,633 +0.17(+0.37%)
Dec 10, 2014 47.61 47.61 46.32 46.41 4,150,748 -1.16(-2.43%)
Dec 09, 2014 46.88 47.66 46.88 47.57 5,187,993 +0.05(+0.10%)
Dec 08, 2014 47.97 48.01 47.11 47.52 4,197,691 -0.55(-1.14%)
Dec 05, 2014 48.35 48.56 47.66 48.07 6,063,706 -0.33(-0.68%)
Dec 04, 2014 49.19 49.28 48.24 48.40 3,474,421 -0.83(-1.69%)
Dec 03, 2014 49.22 49.47 49.02 49.23 2,823,257 -0.05(-0.09%)
Dec 02, 2014 49.11 49.38 48.88 49.28 3,107,902 +0.40(+0.81%)
Dec 01, 2014 48.73 49.49 48.39 48.88 4,829,409 +0.05(+0.11%)
Nov 28, 2014 48.77 49.33 48.53 48.83 1,775,004 +0.32(+0.66%)
Nov 26, 2014 48.38 48.50 48.50 48.50 2,674,102 +0.30(+0.63%)
Nov 25, 2014 48.52 48.65 48.12 48.20 4,355,307 -0.39(-0.80%)
Nov 24, 2014 47.93 48.64 47.53 48.59 4,338,124 +0.61(+1.26%)
Nov 21, 2014 47.50 48.01 46.85 47.98 5,274,411 +1.18(+2.51%)
Nov 20, 2014 47.25 47.54 46.62 46.81 5,049,128 -0.61(-1.28%)
Nov 19, 2014 47.48 47.67 46.97 47.41 4,027,605 -0.28(-0.59%)
Nov 18, 2014 47.93 48.13 47.54 47.69 3,919,364 -0.29(-0.60%)
Nov 17, 2014 48.00 48.48 47.81 47.98 3,439,818 -0.20(-0.42%)
Nov 14, 2014 48.19 48.54 48.07 48.19 2,811,549 -0.09(-0.20%)
Nov 13, 2014 48.22 48.56 47.93 48.28 3,664,087 +0.14(+0.28%)
Nov 12, 2014 48.02 48.39 47.88 48.15 3,670,790 +0.08(+0.17%)
Nov 11, 2014 47.93 48.33 47.80 48.07 5,735,429 -0.45(-0.93%)
Nov 10, 2014 48.35 49.05 48.21 48.52 7,282,388 +0.03(+0.06%)
Nov 07, 2014 47.59 48.57 47.29 48.49 6,485,936 +0.89(+1.86%)
Nov 06, 2014 47.48 47.92 46.74 47.60 7,016,774 +0.22(+0.46%)
Nov 05, 2014 46.12 47.57 45.62 47.39 11,157,179 +3.54(+8.06%)
Nov 04, 2014 44.28 44.45 43.77 43.85 7,459,361 -0.36(-0.82%)
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.