Cognizant Technology Solutions (NQ: CTSH )

75.48 USD -1.28 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.73 28.86 28.35 28.39 5,368,122 -0.27(-0.94%)
Jul 30, 2012 29.25 29.54 28.57 28.66 3,994,078 -0.61(-2.08%)
Jul 27, 2012 28.81 29.49 28.59 29.26 5,567,556 +0.78(+2.76%)
Jul 26, 2012 28.61 28.95 28.28 28.48 4,339,364 +0.43(+1.53%)
Jul 25, 2012 27.79 28.33 27.79 28.05 3,987,604 +0.22(+0.81%)
Jul 24, 2012 28.29 28.37 27.59 27.83 3,806,602 -0.42(-1.49%)
Jul 23, 2012 28.13 28.37 27.75 28.25 3,924,678 -0.41(-1.45%)
Jul 20, 2012 29.48 29.48 28.62 28.66 5,125,740 -0.82(-2.78%)
Jul 19, 2012 29.88 30.02 29.42 29.48 3,456,838 -0.18(-0.59%)
Jul 18, 2012 29.06 29.79 28.95 29.66 3,041,870 +0.57(+1.94%)
Jul 17, 2012 29.37 29.41 28.70 29.09 4,118,428 -0.04(-0.14%)
Jul 16, 2012 28.64 29.17 28.45 29.13 6,274,230 +0.50(+1.75%)
Jul 13, 2012 27.69 28.68 27.64 28.63 5,672,216 +0.96(+3.45%)
Jul 12, 2012 27.27 27.77 26.96 27.67 12,802,090 -0.59(-2.07%)
Jul 11, 2012 28.20 28.73 27.97 28.26 4,144,196 +0.17(+0.59%)
Jul 10, 2012 28.80 29.14 27.99 28.09 5,290,204 -0.59(-2.04%)
Jul 09, 2012 28.82 29.02 28.43 28.68 3,713,982 -0.15(-0.52%)
Jul 06, 2012 29.75 29.78 28.36 28.83 6,009,846 -1.28(-4.25%)
Jul 05, 2012 29.71 30.27 29.67 30.11 2,717,594 +0.24(+0.79%)
Jul 03, 2012 29.71 30.11 29.56 29.88 1,427,026 +0.18(+0.61%)
Jul 02, 2012 30.15 30.27 29.51 29.70 4,326,298 -0.30(-1.02%)
Jun 29, 2012 29.09 30.00 29.03 30.00 5,287,362 +1.90(+6.76%)
Jun 28, 2012 28.64 28.70 27.62 28.10 7,550,792 -0.70(-2.45%)
Jun 27, 2012 28.64 29.24 28.58 28.80 4,269,694 +0.34(+1.18%)
Jun 26, 2012 27.92 28.55 27.84 28.47 7,430,636 -0.48(-1.66%)
Jun 25, 2012 28.91 29.18 28.75 28.95 5,061,614 -0.29(-0.97%)
Jun 22, 2012 29.09 29.30 28.93 29.24 4,025,776 +0.25(+0.87%)
Jun 21, 2012 30.23 30.36 28.95 28.98 5,063,732 -1.19(-3.95%)
Jun 20, 2012 30.24 30.38 29.77 30.17 3,886,970 -0.02(-0.07%)
Jun 19, 2012 30.20 30.44 30.07 30.20 3,583,576 +0.23(+0.77%)
Jun 18, 2012 30.13 30.25 29.86 29.96 4,632,984 -0.29(-0.94%)
Jun 15, 2012 29.62 30.30 29.45 30.25 6,945,020 +0.70(+2.39%)
Jun 14, 2012 29.26 29.67 28.92 29.55 5,295,056 +0.24(+0.82%)
Jun 13, 2012 29.16 29.56 29.06 29.30 5,795,214 -0.01(-0.03%)
Jun 12, 2012 29.02 29.48 28.94 29.32 4,522,906 +0.29(+0.98%)
Jun 11, 2012 29.57 29.80 28.98 29.03 5,588,688 -0.39(-1.34%)
Jun 08, 2012 29.50 29.66 29.17 29.42 6,524,084 -0.24(-0.81%)
Jun 07, 2012 30.45 30.45 29.58 29.67 4,743,724 -0.39(-1.30%)
Jun 06, 2012 29.57 30.37 29.37 30.05 5,248,120 +0.88(+3.00%)
Jun 05, 2012 28.78 29.34 28.64 29.18 4,625,934 +0.21(+0.74%)
Jun 04, 2012 28.64 29.00 28.48 28.96 4,326,902 +0.51(+1.81%)
Jun 01, 2012 28.43 28.62 28.17 28.45 6,815,488 -0.67(-2.32%)
May 31, 2012 29.45 29.45 28.50 29.12 6,999,488 -0.30(-1.04%)
May 30, 2012 30.25 30.25 29.05 29.43 9,456,330 -1.07(-3.51%)
May 29, 2012 30.09 30.79 30.09 30.50 4,183,050 +0.50(+1.67%)
May 25, 2012 30.06 30.19 29.85 30.00 4,415,094 -0.05(-0.18%)
May 24, 2012 30.77 30.89 29.66 30.05 8,175,978 -0.58(-1.89%)
May 23, 2012 30.17 30.79 29.91 30.64 5,508,154 +0.17(+0.56%)
May 22, 2012 30.55 30.80 30.25 30.46 4,914,100 -0.08(-0.25%)
May 21, 2012 29.96 30.77 29.70 30.54 6,795,944 +0.73(+2.43%)
May 18, 2012 29.89 30.18 29.68 29.82 10,419,748 +0.09(+0.30%)
May 17, 2012 30.18 30.29 29.68 29.73 7,490,324 -0.46(-1.52%)
May 16, 2012 30.56 30.75 30.16 30.18 6,995,776 -0.42(-1.36%)
May 15, 2012 30.11 31.02 30.11 30.60 8,836,884 +0.58(+1.93%)
May 14, 2012 30.25 30.44 29.99 30.02 6,642,910 -0.62(-2.04%)
May 11, 2012 30.45 30.80 30.25 30.64 8,722,600 +0.12(+0.39%)
May 10, 2012 30.46 30.59 30.00 30.52 10,646,104 +0.23(+0.76%)
May 09, 2012 29.54 30.39 29.30 30.30 10,454,144 +0.15(+0.48%)
May 08, 2012 28.72 30.25 28.58 30.15 28,907,616 +2.00(+7.10%)
May 07, 2012 30.50 30.62 27.85 28.15 76,130,824 -6.68(-19.18%)
May 04, 2012 35.25 35.34 34.76 34.83 6,636,412 -0.71(-2.01%)
May 03, 2012 36.40 36.40 35.48 35.54 4,885,974 -0.88(-2.40%)
May 02, 2012 36.37 36.58 36.15 36.42 3,434,436 -0.27(-0.74%)
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.