Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.20 -0.15 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.55 39.80 39.29 39.31 3,825,374 -0.24(-0.61%)
Oct 30, 2013 40.30 40.49 39.47 39.55 3,347,670 -0.86(-2.14%)
Oct 29, 2013 40.22 40.70 40.13 40.41 4,699,831 +0.24(+0.60%)
Oct 28, 2013 39.28 40.19 39.11 40.17 5,194,970 +0.98(+2.49%)
Oct 25, 2013 39.36 39.36 38.95 39.20 0 +0.03(+0.08%)
Oct 24, 2013 38.98 39.27 38.76 39.17 2,541,493 +0.24(+0.62%)
Oct 23, 2013 38.93 39.21 38.67 38.93 2,691,154 -0.23(-0.59%)
Oct 22, 2013 39.31 39.68 39.00 39.16 4,092,220 -0.05(-0.14%)
Oct 21, 2013 38.89 39.36 38.89 39.21 3,345,261 +0.43(+1.10%)
Oct 18, 2013 38.87 38.89 38.59 38.79 3,686,900 -0.08(-0.21%)
Oct 17, 2013 37.98 38.90 37.89 38.87 4,893,324 +0.57(+1.49%)
Oct 16, 2013 39.22 39.30 37.90 38.30 9,499,230 -0.55(-1.42%)
Oct 15, 2013 39.54 39.86 38.75 38.85 7,724,710 -1.04(-2.62%)
Oct 14, 2013 39.92 40.01 39.34 39.89 5,389,672 -0.28(-0.71%)
Oct 11, 2013 38.55 40.20 38.48 40.18 0 +2.10(+5.52%)
Oct 10, 2013 37.23 38.13 37.13 38.08 3,703,488 +1.00(+2.71%)
Oct 09, 2013 37.44 37.54 36.74 37.07 5,907,237 -0.09(-0.24%)
Oct 08, 2013 38.03 38.12 37.09 37.16 3,662,460 -0.87(-2.28%)
Oct 07, 2013 37.96 38.37 37.84 38.03 3,146,497 -0.34(-0.88%)
Oct 04, 2013 37.83 38.42 37.63 38.37 0 +0.60(+1.58%)
Oct 03, 2013 37.84 37.92 37.50 37.77 3,682,630 -0.10(-0.27%)
Oct 02, 2013 37.61 37.94 37.47 37.88 2,852,513 +0.24(+0.64%)
Oct 01, 2013 36.98 37.65 36.92 37.64 3,155,234 +0.50(+1.35%)
Sep 30, 2013 36.88 37.30 35.95 37.14 5,441,524 -0.26(-0.70%)
Sep 27, 2013 37.15 37.45 37.04 37.40 0 -0.13(-0.35%)
Sep 26, 2013 37.75 37.75 37.26 37.53 2,568,250 -0.07(-0.18%)
Sep 25, 2013 37.41 37.71 37.19 37.60 3,304,506 +0.11(+0.30%)
Sep 24, 2013 37.37 37.70 37.16 37.48 3,960,537 +0.21(+0.56%)
Sep 23, 2013 37.09 37.39 36.91 37.28 3,691,542 +0.06(+0.16%)
Sep 20, 2013 37.39 37.69 37.19 37.22 0 -0.15(-0.41%)
Sep 19, 2013 38.00 38.06 37.36 37.37 5,760,517 -0.43(-1.14%)
Sep 18, 2013 37.04 37.87 36.99 37.80 7,806,363 +1.13(+3.07%)
Sep 17, 2013 36.65 37.00 36.46 36.67 0 +0.11(+0.31%)
Sep 16, 2013 36.48 36.69 36.37 36.56 0 +0.52(+1.46%)
Sep 13, 2013 35.62 36.08 35.61 36.04 0 +0.40(+1.12%)
Sep 12, 2013 36.00 36.04 35.60 35.64 3,862,549 -0.48(-1.32%)
Sep 11, 2013 35.74 36.28 35.74 36.11 6,400,741 +0.27(+0.76%)
Sep 10, 2013 35.72 35.95 35.58 35.84 3,910,470 +0.42(+1.20%)
Sep 09, 2013 35.19 35.50 35.06 35.42 5,450,162 +0.37(+1.06%)
Sep 06, 2013 34.62 35.27 34.42 35.05 0 +0.68(+1.97%)
Sep 05, 2013 34.16 34.50 34.11 34.37 6,023,754 +0.14(+0.40%)
Sep 04, 2013 33.69 34.50 33.54 34.23 7,234,233 +0.55(+1.62%)
Sep 03, 2013 33.46 33.87 33.27 33.69 4,481,333 +0.54(+1.62%)
Aug 30, 2013 33.56 33.56 33.08 33.15 0 -0.33(-0.97%)
Aug 29, 2013 33.28 33.58 33.02 33.47 3,645,495 +0.11(+0.33%)
Aug 28, 2013 32.74 33.47 32.64 33.36 6,734,647 +0.72(+2.20%)
Aug 27, 2013 32.96 33.05 32.56 32.64 3,931,288 -0.65(-1.94%)
Aug 26, 2013 33.28 33.37 33.05 33.29 4,062,446 -0.06(-0.18%)
Aug 23, 2013 32.90 33.46 32.46 33.35 0 +0.45(+1.36%)
Aug 22, 2013 32.68 33.00 32.68 32.90 2,855,923 +0.12(+0.36%)
Aug 21, 2013 31.77 32.98 31.65 32.79 6,396,723 +0.84(+2.62%)
Aug 20, 2013 32.14 32.19 31.85 31.95 2,616,660 -0.15(-0.48%)
Aug 19, 2013 32.22 32.69 32.01 32.10 3,817,955 -0.21(-0.66%)
Aug 16, 2013 32.02 32.47 31.82 32.31 0 +0.27(+0.85%)
Aug 15, 2013 32.40 32.49 31.82 32.04 4,184,660 -0.69(-2.10%)
Aug 14, 2013 33.01 33.12 32.73 32.73 3,264,872 -0.43(-1.31%)
Aug 13, 2013 33.23 33.39 32.87 33.16 2,984,236 -0.02(-0.07%)
Aug 12, 2013 32.91 33.30 32.91 33.19 3,506,711 +0.10(+0.31%)
Aug 09, 2013 32.89 33.33 32.89 33.08 2,784,478 +0.12(+0.37%)
Aug 08, 2013 33.37 33.45 32.95 32.96 4,043,851 -0.42(-1.25%)
Aug 07, 2013 33.64 33.64 32.93 33.38 7,187,635 -0.09(-0.27%)
Aug 06, 2013 34.24 34.40 33.38 33.47 16,732,147 +0.27(+0.82%)
Aug 05, 2013 33.58 33.58 33.03 33.20 7,173,296 -0.05(-0.14%)
Aug 02, 2013 33.42 33.42 33.01 33.24 4,195,648 +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.