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 (%)
Oct 31, 2013 39.55 39.80 39.28 39.31 3,825,696 -0.24(-0.61%)
Oct 30, 2013 40.30 40.48 39.47 39.55 3,347,952 -0.86(-2.14%)
Oct 29, 2013 40.22 40.70 40.13 40.41 4,700,227 +0.24(+0.60%)
Oct 28, 2013 39.28 40.18 39.10 40.17 5,195,408 +0.98(+2.49%)
Oct 25, 2013 39.36 39.36 38.95 39.19 0 +0.03(+0.08%)
Oct 24, 2013 38.97 39.27 38.76 39.16 2,541,707 +0.24(+0.62%)
Oct 23, 2013 38.93 39.21 38.67 38.92 2,691,381 -0.23(-0.59%)
Oct 22, 2013 39.31 39.67 39.00 39.15 4,092,565 -0.05(-0.14%)
Oct 21, 2013 38.89 39.36 38.88 39.21 3,345,543 +0.43(+1.10%)
Oct 18, 2013 38.86 38.89 38.58 38.78 3,687,211 -0.08(-0.21%)
Oct 17, 2013 37.97 38.90 37.88 38.86 4,893,736 +0.57(+1.49%)
Oct 16, 2013 39.21 39.30 37.89 38.29 9,500,031 -0.55(-1.42%)
Oct 15, 2013 39.53 39.85 38.75 38.85 7,725,361 -1.04(-2.62%)
Oct 14, 2013 39.92 40.01 39.33 39.89 5,390,127 -0.28(-0.71%)
Oct 11, 2013 38.55 40.19 38.48 40.18 0 +2.10(+5.52%)
Oct 10, 2013 37.23 38.13 37.12 38.07 3,703,800 +1.00(+2.71%)
Oct 09, 2013 37.44 37.54 36.73 37.07 5,907,735 -0.09(-0.24%)
Oct 08, 2013 38.03 38.12 37.09 37.16 3,662,769 -0.87(-2.28%)
Oct 07, 2013 37.96 38.37 37.83 38.03 3,146,762 -0.34(-0.88%)
Oct 04, 2013 37.83 38.42 37.63 38.37 0 +0.60(+1.58%)
Oct 03, 2013 37.83 37.91 37.50 37.77 3,682,941 -0.10(-0.27%)
Oct 02, 2013 37.60 37.94 37.46 37.87 2,852,754 +0.24(+0.64%)
Oct 01, 2013 36.98 37.64 36.92 37.63 3,155,500 +0.50(+1.35%)
Sep 30, 2013 36.87 37.30 35.95 37.13 5,441,983 -0.26(-0.70%)
Sep 27, 2013 37.15 37.45 37.04 37.39 0 -0.13(-0.35%)
Sep 26, 2013 37.74 37.74 37.26 37.53 2,568,467 -0.07(-0.18%)
Sep 25, 2013 37.41 37.71 37.18 37.59 3,304,784 +0.11(+0.30%)
Sep 24, 2013 37.36 37.70 37.15 37.48 3,960,871 +0.21(+0.56%)
Sep 23, 2013 37.09 37.39 36.91 37.27 3,691,853 +0.06(+0.16%)
Sep 20, 2013 37.39 37.69 37.19 37.21 0 -0.15(-0.41%)
Sep 19, 2013 38.00 38.06 37.35 37.37 5,761,002 -0.43(-1.14%)
Sep 18, 2013 37.04 37.87 36.99 37.80 7,807,021 +1.13(+3.07%)
Sep 17, 2013 36.64 37.00 36.46 36.67 0 +0.11(+0.31%)
Sep 16, 2013 36.47 36.69 36.37 36.56 0 +0.52(+1.46%)
Sep 13, 2013 35.62 36.08 35.61 36.03 0 +0.40(+1.12%)
Sep 12, 2013 35.99 36.04 35.60 35.64 3,862,875 -0.48(-1.32%)
Sep 11, 2013 35.73 36.28 35.73 36.11 6,401,281 +0.27(+0.76%)
Sep 10, 2013 35.72 35.94 35.58 35.84 3,910,799 +0.42(+1.20%)
Sep 09, 2013 35.18 35.50 35.06 35.41 5,450,622 +0.37(+1.06%)
Sep 06, 2013 34.62 35.26 34.41 35.04 0 +0.68(+1.97%)
Sep 05, 2013 34.16 34.50 34.10 34.37 6,024,261 +0.14(+0.40%)
Sep 04, 2013 33.69 34.50 33.54 34.23 7,234,843 +0.55(+1.62%)
Sep 03, 2013 33.46 33.87 33.27 33.68 4,481,710 +0.54(+1.62%)
Aug 30, 2013 33.56 33.56 33.08 33.14 0 -0.33(-0.97%)
Aug 29, 2013 33.28 33.57 33.02 33.47 3,645,802 +0.11(+0.33%)
Aug 28, 2013 32.74 33.46 32.64 33.36 6,735,215 +0.72(+2.20%)
Aug 27, 2013 32.96 33.04 32.56 32.64 3,931,619 -0.65(-1.94%)
Aug 26, 2013 33.28 33.37 33.05 33.29 4,062,789 -0.06(-0.18%)
Aug 23, 2013 32.90 33.46 32.46 33.35 0 +0.45(+1.36%)
Aug 22, 2013 32.67 32.99 32.67 32.90 2,856,164 +0.12(+0.36%)
Aug 21, 2013 31.77 32.98 31.65 32.78 6,397,262 +0.84(+2.62%)
Aug 20, 2013 32.14 32.19 31.85 31.95 2,616,880 -0.15(-0.48%)
Aug 19, 2013 32.21 32.68 32.01 32.10 3,818,277 -0.21(-0.66%)
Aug 16, 2013 32.01 32.47 31.82 32.31 0 +0.27(+0.85%)
Aug 15, 2013 32.40 32.48 31.82 32.04 4,185,012 -0.69(-2.10%)
Aug 14, 2013 33.00 33.12 32.72 32.73 3,265,147 -0.43(-1.31%)
Aug 13, 2013 33.23 33.39 32.87 33.16 2,984,487 -0.02(-0.07%)
Aug 12, 2013 32.91 33.29 32.91 33.18 3,507,007 +0.10(+0.31%)
Aug 09, 2013 32.89 33.32 32.89 33.08 2,784,713 +0.12(+0.37%)
Aug 08, 2013 33.37 33.45 32.95 32.96 4,044,192 -0.42(-1.25%)
Aug 07, 2013 33.63 33.63 32.93 33.37 7,188,241 -0.09(-0.27%)
Aug 06, 2013 34.24 34.40 33.37 33.47 16,733,558 +0.27(+0.82%)
Aug 05, 2013 33.58 33.58 33.03 33.19 7,173,901 -0.05(-0.14%)
Aug 02, 2013 33.42 33.42 33.01 33.24 4,196,002 +0.01(+0.04%)
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.