Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.44 +0.09 (+0.12%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.75 49.97 48.87 48.96 4,153,372 -1.22(-2.43%)
Jan 29, 2015 49.19 50.20 48.86 50.18 3,920,140 +0.95(+1.93%)
Jan 28, 2015 50.10 50.39 49.11 49.23 5,305,944 -0.75(-1.50%)
Jan 27, 2015 50.38 50.57 49.85 49.98 3,614,765 -0.76(-1.50%)
Jan 26, 2015 50.80 50.87 50.35 50.74 4,584,291 +0.04(+0.08%)
Jan 23, 2015 50.69 51.21 50.49 50.70 3,871,037 -0.11(-0.22%)
Jan 22, 2015 50.06 50.83 49.79 50.81 5,362,375 +0.82(+1.64%)
Jan 21, 2015 50.24 50.42 49.62 49.99 5,071,203 -0.29(-0.58%)
Jan 20, 2015 49.95 50.41 49.47 50.29 5,213,655 +0.51(+1.03%)
Jan 16, 2015 48.78 49.85 48.50 49.77 4,839,327 +1.08(+2.22%)
Jan 15, 2015 49.16 49.44 48.32 48.69 5,261,171 -0.52(-1.05%)
Jan 14, 2015 48.68 49.21 48.06 49.21 4,594,445 +0.24(+0.48%)
Jan 13, 2015 49.55 50.36 48.57 48.97 4,015,703 +0.00(+0.00%)
Jan 12, 2015 48.87 49.56 48.67 48.97 6,801,703 +0.03(+0.06%)
Jan 09, 2015 49.34 49.43 48.42 48.94 4,604,573 +0.21(+0.44%)
Jan 08, 2015 47.79 48.94 47.57 48.73 6,158,886 +1.11(+2.34%)
Jan 07, 2015 46.32 47.65 46.32 47.62 4,877,561 +1.51(+3.28%)
Jan 06, 2015 47.13 47.32 45.86 46.11 4,635,708 -1.23(-2.60%)
Jan 05, 2015 48.81 48.81 47.09 47.34 3,343,973 -0.30(-0.63%)
Jan 02, 2015 47.83 48.63 47.03 47.64 2,622,145 +0.01(+0.02%)
Dec 31, 2014 48.58 47.63 47.63 47.63 2,441,572 -0.44(-0.92%)
Dec 30, 2014 48.49 48.76 47.89 48.07 3,974,887 -0.71(-1.45%)
Dec 29, 2014 48.56 48.97 48.50 48.78 2,452,883 +0.08(+0.17%)
Dec 26, 2014 49.12 49.20 48.59 48.69 1,598,830 -0.38(-0.77%)
Dec 24, 2014 49.06 49.07 49.07 49.07 1,171,251 +0.04(+0.07%)
Dec 23, 2014 49.58 49.64 49.02 49.04 2,492,049 -0.08(-0.17%)
Dec 22, 2014 48.51 49.14 48.40 49.12 2,809,546 +0.74(+1.53%)
Dec 19, 2014 48.30 49.24 48.14 48.38 8,942,582 +0.04(+0.07%)
Dec 18, 2014 47.07 48.34 46.74 48.34 5,614,870 +2.22(+4.80%)
Dec 17, 2014 46.19 46.37 45.74 46.13 5,746,880 -0.19(-0.41%)
Dec 16, 2014 45.58 47.59 45.39 46.32 7,541,309 +0.63(+1.39%)
Dec 15, 2014 45.72 46.13 45.37 45.68 4,337,647 +0.03(+0.06%)
Dec 12, 2014 45.79 46.60 45.63 45.66 3,949,356 -0.93(-2.00%)
Dec 11, 2014 46.89 47.38 46.50 46.59 4,760,232 +0.17(+0.37%)
Dec 10, 2014 47.62 47.62 46.32 46.41 4,150,398 -1.16(-2.43%)
Dec 09, 2014 46.88 47.66 46.88 47.57 5,187,555 +0.05(+0.10%)
Dec 08, 2014 47.97 48.02 47.11 47.53 4,197,337 -0.55(-1.14%)
Dec 05, 2014 48.35 48.57 47.66 48.07 6,063,195 -0.33(-0.68%)
Dec 04, 2014 49.19 49.28 48.24 48.40 3,474,128 -0.83(-1.69%)
Dec 03, 2014 49.23 49.47 49.03 49.24 2,823,019 -0.05(-0.09%)
Dec 02, 2014 49.12 49.38 48.88 49.28 3,107,640 +0.40(+0.81%)
Dec 01, 2014 48.74 49.50 48.40 48.88 4,829,002 +0.05(+0.11%)
Nov 28, 2014 48.78 49.34 48.53 48.83 1,774,854 +0.32(+0.66%)
Nov 26, 2014 48.39 48.51 48.51 48.51 2,673,877 +0.30(+0.63%)
Nov 25, 2014 48.52 48.66 48.12 48.21 4,354,940 -0.39(-0.80%)
Nov 24, 2014 47.93 48.65 47.54 48.59 4,337,758 +0.61(+1.26%)
Nov 21, 2014 47.50 48.02 46.86 47.99 5,273,967 +1.18(+2.51%)
Nov 20, 2014 47.26 47.55 46.62 46.81 5,048,702 -0.61(-1.28%)
Nov 19, 2014 47.48 47.67 46.98 47.42 4,027,265 -0.28(-0.59%)
Nov 18, 2014 47.93 48.13 47.55 47.70 3,919,033 -0.29(-0.60%)
Nov 17, 2014 48.01 48.49 47.82 47.99 3,439,528 -0.20(-0.42%)
Nov 14, 2014 48.20 48.54 48.07 48.19 2,811,312 -0.09(-0.20%)
Nov 13, 2014 48.22 48.57 47.93 48.29 3,663,778 +0.14(+0.28%)
Nov 12, 2014 48.02 48.40 47.88 48.15 3,670,481 +0.08(+0.17%)
Nov 11, 2014 47.93 48.33 47.81 48.07 5,734,946 -0.45(-0.93%)
Nov 10, 2014 48.35 49.06 48.21 48.52 7,281,774 +0.03(+0.06%)
Nov 07, 2014 47.59 48.58 47.29 48.49 6,485,389 +0.89(+1.86%)
Nov 06, 2014 47.48 47.93 46.74 47.61 7,016,183 +0.22(+0.46%)
Nov 05, 2014 46.13 47.57 45.63 47.39 11,156,239 +3.54(+8.06%)
Nov 04, 2014 44.28 44.45 43.77 43.86 7,458,732 -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.