Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.29 -0.06 (-0.08%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.5605 0.5695 0.5417 0.5513 9,216,100 -0.01(-1.76%)
Jul 30, 2002 0.5696 0.5700 0.5558 0.5612 15,484,879 -0.00(-0.84%)
Jul 29, 2002 0.5531 0.5676 0.5463 0.5660 16,970,732 +0.03(+5.75%)
Jul 26, 2002 0.5219 0.5519 0.5218 0.5352 11,598,062 +0.01(+2.27%)
Jul 25, 2002 0.5307 0.5346 0.5172 0.5233 11,421,675 -0.00(-0.63%)
Jul 24, 2002 0.5087 0.5290 0.4922 0.5266 14,497,591 +0.01(+2.57%)
Jul 23, 2002 0.5134 0.5202 0.5087 0.5134 11,023,283 +0.01(+1.30%)
Jul 22, 2002 0.5149 0.5227 0.4924 0.5069 11,749,585 -0.01(-1.59%)
Jul 19, 2002 0.5106 0.5228 0.5086 0.5150 19,018,654 -0.00(-0.62%)
Jul 17, 2002 0.5191 0.5322 0.5144 0.5182 11,232,868 +0.04(+8.18%)
Jul 12, 2002 0.4734 0.5038 0.4647 0.4791 10,335,937 +0.01(+2.56%)
Jul 11, 2002 0.4522 0.4729 0.4474 0.4671 5,325,860 +0.01(+2.29%)
Jul 10, 2002 0.4786 0.4842 0.4505 0.4566 6,806,592 -0.02(-4.40%)
Jul 09, 2002 0.4908 0.4908 0.4776 0.4776 2,611,184 -0.01(-2.69%)
Jul 08, 2002 0.4819 0.4852 0.4776 0.4908 3,526,690 +0.01(+1.86%)
Jul 05, 2002 0.4715 0.4913 0.4715 0.4819 4,158,257 +0.01(+1.81%)
Jul 04, 2002 0.4678 0.4824 0.4674 0.4733 5,264,826 +0.00(+0.00%)
Jul 03, 2002 0.4678 0.4824 0.4674 0.4733 5,264,826 +0.00(+0.56%)
Jul 02, 2002 0.4781 0.4824 0.4641 0.4707 6,058,265 -0.02(-3.46%)
Jul 01, 2002 0.5011 0.5012 0.4781 0.4875 8,335,090 -0.02(-3.72%)
Jun 28, 2002 0.4940 0.5087 0.4877 0.5064 5,262,173 +0.02(+4.15%)
Jun 27, 2002 0.4701 0.4918 0.4696 0.4862 5,668,180 +0.02(+3.45%)
Jun 26, 2002 0.4527 0.4758 0.4392 0.4700 5,142,759 +0.01(+3.06%)
Jun 25, 2002 0.4655 0.4703 0.4452 0.4561 4,028,229 -0.01(-1.14%)
Jun 21, 2002 0.4627 0.4640 0.4517 0.4613 2,459,926 +0.00(+0.72%)
Jun 20, 2002 0.4592 0.4659 0.4538 0.4581 2,279,478 +0.00(+0.37%)
Jun 19, 2002 0.4745 0.4798 0.4555 0.4564 4,139,682 -0.02(-5.02%)
Jun 18, 2002 0.4726 0.4890 0.4726 0.4805 6,573,072 +0.01(+1.19%)
Jun 17, 2002 0.4711 0.4801 0.4690 0.4748 4,957,004 +0.00(+0.98%)
Jun 14, 2002 0.4528 0.4702 0.4443 0.4702 8,730,483 +0.05(+10.79%)
Jun 12, 2002 0.4202 0.4277 0.4079 0.4244 7,265,673 +0.01(+1.24%)
Jun 11, 2002 0.4409 0.4418 0.4175 0.4192 3,051,688 -0.02(-3.66%)
Jun 10, 2002 0.4296 0.4409 0.4270 0.4352 3,240,097 +0.01(+2.05%)
Jun 07, 2002 0.4162 0.4319 0.4098 0.4264 3,898,200 +0.00(+0.35%)
Jun 06, 2002 0.4260 0.4332 0.4169 0.4249 2,916,353 -0.00(-0.81%)
Jun 05, 2002 0.4182 0.4334 0.4131 0.4284 5,803,516 -0.03(-6.77%)
May 31, 2002 0.4982 0.4984 0.4581 0.4595 15,311,516 -0.04(-8.00%)
May 28, 2002 0.5054 0.5078 0.4922 0.4994 3,494,847 +0.00(+0.13%)
May 27, 2002 0.4932 0.4998 0.4904 0.4987 1,390,508 +0.00(+0.00%)
May 24, 2002 0.4932 0.4998 0.4904 0.4987 1,390,508 +0.00(+0.84%)
May 23, 2002 0.4879 0.4974 0.4809 0.4946 3,200,292 +0.01(+1.49%)
May 22, 2002 0.4865 0.4899 0.4768 0.4873 8,613,723 -0.00(-0.81%)
May 21, 2002 0.5111 0.5111 0.4862 0.4913 7,220,561 -0.02(-3.82%)
May 20, 2002 0.5131 0.5147 0.5050 0.5108 2,473,194 +0.00(+0.35%)
May 17, 2002 0.4954 0.5154 0.4954 0.5090 7,347,935 +0.02(+3.41%)
May 16, 2002 0.4946 0.5116 0.4875 0.4922 4,508,538 -0.00(-0.50%)
May 15, 2002 0.4966 0.5229 0.4827 0.4947 5,827,398 -0.00(-0.36%)
May 14, 2002 0.4869 0.5017 0.4857 0.4965 7,438,159 +0.01(+1.58%)
May 13, 2002 0.4608 0.4941 0.4596 0.4888 5,370,972 +0.03(+5.90%)
May 10, 2002 0.4630 0.4692 0.4580 0.4615 3,396,662 +0.00(+0.45%)
May 09, 2002 0.4593 0.4649 0.4549 0.4595 1,058,803 -0.00(-0.47%)
May 08, 2002 0.4475 0.4621 0.4466 0.4616 2,332,551 +0.02(+4.12%)
May 07, 2002 0.4532 0.4562 0.4382 0.4434 3,033,113 -0.01(-1.96%)
May 06, 2002 0.4410 0.4569 0.4381 0.4522 3,250,712 +0.01(+2.13%)
May 03, 2002 0.4276 0.4446 0.4256 0.4428 4,160,911 +0.02(+3.52%)
May 02, 2002 0.4402 0.4428 0.4268 0.4277 1,170,256 -0.02(-3.40%)
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.