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, 2014 49.76 50.12 49.03 49.05 4,464,131 -0.91(-1.82%)
Jul 30, 2014 50.87 51.12 49.91 49.96 4,725,749 -0.68(-1.34%)
Jul 29, 2014 51.10 51.26 50.62 50.64 2,635,641 -0.30(-0.59%)
Jul 28, 2014 51.25 51.38 50.66 50.94 2,202,098 -0.18(-0.35%)
Jul 25, 2014 50.72 51.26 50.53 51.12 2,239,371 +0.32(+0.63%)
Jul 24, 2014 50.81 51.05 50.62 50.80 2,917,521 +0.18(+0.36%)
Jul 23, 2014 50.39 50.93 50.08 50.62 3,217,336 +0.15(+0.30%)
Jul 22, 2014 49.52 50.57 49.51 50.47 3,505,876 +1.12(+2.27%)
Jul 21, 2014 49.35 49.56 48.99 49.35 3,504,667 -0.09(-0.18%)
Jul 18, 2014 49.08 49.66 48.54 49.44 4,501,791 +0.80(+1.64%)
Jul 17, 2014 49.43 49.70 48.61 48.64 3,943,184 -0.77(-1.56%)
Jul 16, 2014 49.76 50.05 49.21 49.41 4,752,139 -0.10(-0.20%)
Jul 15, 2014 49.85 50.11 49.26 49.51 2,735,332 -0.44(-0.88%)
Jul 14, 2014 50.07 50.26 49.83 49.95 2,134,816 +0.25(+0.50%)
Jul 11, 2014 50.29 50.50 49.60 49.70 3,536,777 -0.31(-0.62%)
Jul 10, 2014 49.80 50.25 49.54 50.01 3,266,165 -0.36(-0.71%)
Jul 09, 2014 50.56 50.84 50.21 50.37 4,327,601 -0.04(-0.08%)
Jul 08, 2014 50.50 50.55 49.77 50.41 3,121,763 -0.06(-0.12%)
Jul 07, 2014 50.16 50.99 50.13 50.47 3,643,632 +0.17(+0.34%)
Jul 03, 2014 49.96 50.30 50.30 50.30 1,272,400 +0.43(+0.86%)
Jul 02, 2014 49.71 50.05 49.49 49.87 1,891,007 +0.07(+0.14%)
Jul 01, 2014 49.25 50.03 48.98 49.80 3,256,190 +0.89(+1.82%)
Jun 30, 2014 49.10 49.31 48.71 48.91 3,196,396 -0.39(-0.79%)
Jun 27, 2014 49.35 49.56 48.94 49.30 2,296,365 -0.09(-0.18%)
Jun 26, 2014 49.90 49.90 48.56 49.39 2,803,491 -0.32(-0.64%)
Jun 25, 2014 48.92 49.81 48.76 49.71 2,469,551 +0.65(+1.32%)
Jun 24, 2014 49.19 50.00 48.92 49.06 2,673,103 -0.31(-0.63%)
Jun 23, 2014 49.47 49.60 49.02 49.37 2,096,528 -0.04(-0.08%)
Jun 20, 2014 49.03 49.49 48.68 49.41 5,519,775 +0.46(+0.94%)
Jun 19, 2014 49.22 49.24 48.67 48.95 2,491,191 -0.05(-0.10%)
Jun 18, 2014 48.77 49.02 47.99 49.00 4,460,994 +0.50(+1.03%)
Jun 17, 2014 47.79 48.90 47.67 48.50 4,852,039 +0.73(+1.53%)
Jun 16, 2014 46.81 47.85 46.81 47.77 4,324,781 +0.36(+0.76%)
Jun 13, 2014 47.15 47.42 46.80 47.41 2,758,102 +0.43(+0.92%)
Jun 12, 2014 47.19 47.57 46.78 46.98 3,071,208 -0.32(-0.68%)
Jun 11, 2014 47.40 47.59 47.09 47.30 4,396,887 -0.17(-0.36%)
Jun 10, 2014 48.80 48.80 47.24 47.47 8,743,683 -2.36(-4.74%)
Jun 06, 2014 49.25 49.96 49.06 49.83 3,175,294 +0.83(+1.69%)
Jun 05, 2014 48.50 49.01 48.21 49.00 3,525,794 +0.47(+0.97%)
Jun 04, 2014 48.24 48.66 47.91 48.53 2,262,810 +0.03(+0.06%)
Jun 03, 2014 48.81 48.81 47.79 48.50 2,272,142 +0.15(+0.31%)
Jun 02, 2014 48.61 48.80 47.95 48.35 2,695,685 -0.26(-0.53%)
May 30, 2014 49.08 49.09 48.29 48.61 3,521,831 -0.35(-0.71%)
May 29, 2014 48.82 49.00 48.25 48.96 2,835,456 +0.06(+0.12%)
May 28, 2014 48.73 49.01 48.64 48.90 2,804,017 +0.06(+0.12%)
May 27, 2014 48.95 48.95 48.41 48.84 2,700,413 +0.22(+0.45%)
May 23, 2014 47.53 48.62 48.62 48.62 3,173,900 +1.13(+2.37%)
May 22, 2014 47.41 47.70 47.22 47.49 1,857,287 +0.08(+0.18%)
May 21, 2014 47.60 47.99 47.28 47.41 3,295,395 +0.10(+0.21%)
May 20, 2014 47.43 47.84 47.06 47.31 3,359,449 -0.28(-0.59%)
May 19, 2014 46.77 47.65 46.64 47.59 3,325,815 +0.41(+0.87%)
May 16, 2014 47.32 47.35 46.46 47.18 4,756,825 +0.00(+0.00%)
May 15, 2014 48.50 48.73 46.92 47.18 4,882,544 -1.41(-2.90%)
May 14, 2014 48.94 49.03 48.34 48.59 3,057,727 -0.40(-0.82%)
May 13, 2014 49.10 49.31 48.77 48.99 2,817,711 -0.03(-0.06%)
May 12, 2014 48.25 49.15 48.06 49.02 2,624,179 +1.30(+2.72%)
May 09, 2014 47.86 48.13 47.33 47.72 3,491,840 -0.28(-0.58%)
May 08, 2014 47.17 48.44 46.90 48.00 6,023,853 +0.98(+2.08%)
May 07, 2014 46.94 47.48 45.73 47.02 7,730,374 -2.18(-4.43%)
May 06, 2014 49.09 49.54 48.79 49.20 4,303,966 -0.06(-0.12%)
May 05, 2014 49.60 49.65 48.68 49.26 3,335,674 -0.15(-0.30%)
May 02, 2014 48.75 49.67 48.63 49.41 3,205,086 +0.81(+1.67%)
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.