Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.97 54.17 52.80 52.94 4,266,598 -1.25(-2.30%)
Apr 29, 2015 54.32 54.76 53.81 54.19 2,711,645 -0.37(-0.67%)
Apr 28, 2015 53.79 54.72 53.61 54.55 4,482,426 +0.74(+1.37%)
Apr 27, 2015 54.19 54.39 53.47 53.82 5,413,835 -0.20(-0.37%)
Apr 24, 2015 54.86 54.86 53.94 54.02 5,526,061 -1.33(-2.40%)
Apr 23, 2015 55.06 55.54 54.64 55.35 3,711,777 -0.01(-0.02%)
Apr 22, 2015 55.47 55.53 54.95 55.35 2,667,602 -0.18(-0.33%)
Apr 21, 2015 55.57 55.93 55.43 55.54 3,001,594 +0.25(+0.45%)
Apr 20, 2015 55.16 55.59 54.98 55.29 4,219,217 +0.39(+0.72%)
Apr 17, 2015 55.88 55.90 54.63 54.89 4,809,409 -1.58(-2.80%)
Apr 16, 2015 56.64 56.91 56.26 56.48 2,821,272 -0.60(-1.05%)
Apr 15, 2015 56.64 57.11 56.49 57.07 2,566,336 +0.44(+0.78%)
Apr 14, 2015 55.90 56.65 55.53 56.63 3,568,978 +0.80(+1.44%)
Apr 13, 2015 56.70 56.91 55.77 55.83 2,698,082 -0.97(-1.70%)
Apr 10, 2015 57.15 57.17 56.70 56.79 2,457,583 -0.33(-0.57%)
Apr 09, 2015 56.37 57.18 56.25 57.12 1,896,968 +0.56(+0.99%)
Apr 08, 2015 56.24 56.90 56.00 56.56 2,525,921 +0.45(+0.80%)
Apr 07, 2015 56.52 56.77 56.09 56.11 2,396,295 -0.34(-0.60%)
Apr 06, 2015 56.20 56.89 56.07 56.45 3,333,235 -0.14(-0.24%)
Apr 02, 2015 56.15 56.58 56.58 56.58 2,118,780 +0.53(+0.95%)
Apr 01, 2015 56.48 56.52 55.62 56.05 3,639,893 -0.37(-0.66%)
Mar 31, 2015 57.19 57.19 56.37 56.42 2,994,262 -0.86(-1.50%)
Mar 30, 2015 57.19 57.82 56.96 57.28 2,868,094 +0.31(+0.54%)
Mar 27, 2015 56.42 57.15 56.21 56.97 3,060,874 +0.43(+0.75%)
Mar 26, 2015 54.80 57.01 54.71 56.55 5,630,585 +1.21(+2.18%)
Mar 25, 2015 56.86 57.00 55.30 55.34 4,145,629 -1.61(-2.82%)
Mar 24, 2015 57.63 57.79 56.92 56.95 3,561,240 -0.85(-1.48%)
Mar 23, 2015 58.02 58.04 57.65 57.80 2,236,290 -0.13(-0.23%)
Mar 20, 2015 58.44 58.50 57.72 57.93 6,015,510 -0.17(-0.29%)
Mar 19, 2015 57.64 58.28 57.45 58.10 3,802,081 +0.41(+0.71%)
Mar 18, 2015 56.26 58.13 56.06 57.69 4,179,720 +1.39(+2.47%)
Mar 17, 2015 55.98 56.50 55.66 56.30 2,779,399 +0.20(+0.35%)
Mar 16, 2015 55.75 56.42 55.75 56.10 4,340,501 +0.80(+1.45%)
Mar 13, 2015 55.92 56.29 54.95 55.30 3,779,818 -0.46(-0.82%)
Mar 12, 2015 55.16 55.86 55.10 55.75 2,286,842 +0.73(+1.32%)
Mar 11, 2015 54.73 55.25 54.52 55.02 3,079,980 +0.18(+0.32%)
Mar 10, 2015 55.28 55.44 54.69 54.85 2,831,950 -1.15(-2.05%)
Mar 09, 2015 55.84 56.15 55.63 56.00 3,129,503 +0.28(+0.50%)
Mar 06, 2015 56.10 56.47 55.55 55.72 3,168,602 -0.68(-1.20%)
Mar 05, 2015 56.12 56.45 55.92 56.39 6,153,872 +0.27(+0.48%)
Mar 04, 2015 56.66 56.77 55.60 56.12 4,763,974 -0.65(-1.15%)
Mar 03, 2015 57.07 57.10 56.33 56.77 6,151,051 -0.13(-0.22%)
Mar 02, 2015 56.58 57.14 56.49 56.90 2,646,694 +0.39(+0.70%)
Feb 27, 2015 56.89 57.11 56.43 56.51 3,942,991 -0.28(-0.49%)
Feb 26, 2015 56.67 57.06 56.30 56.78 3,148,538 +0.13(+0.22%)
Feb 25, 2015 56.38 56.68 56.06 56.66 2,543,167 +0.18(+0.32%)
Feb 24, 2015 56.18 56.58 55.90 56.48 2,279,868 +0.02(+0.03%)
Feb 23, 2015 56.97 56.99 55.91 56.46 5,031,564 -0.56(-0.98%)
Feb 20, 2015 56.13 57.05 55.51 57.02 6,433,234 +0.95(+1.69%)
Feb 19, 2015 55.25 56.08 55.04 56.07 4,086,449 +0.82(+1.49%)
Feb 18, 2015 54.27 55.27 54.19 55.25 3,894,617 +0.81(+1.50%)
Feb 17, 2015 54.61 54.75 53.98 54.43 3,207,778 -0.04(-0.07%)
Feb 13, 2015 54.67 54.47 54.47 54.47 5,062,140 -0.05(-0.08%)
Feb 12, 2015 53.41 54.53 53.37 54.51 4,267,987 +1.26(+2.36%)
Feb 11, 2015 52.90 53.44 52.84 53.26 4,002,384 +0.44(+0.84%)
Feb 10, 2015 52.23 52.90 52.21 52.81 5,244,090 +0.86(+1.65%)
Feb 09, 2015 51.72 52.36 51.46 51.95 5,020,665 +0.01(+0.03%)
Feb 06, 2015 52.13 52.40 51.46 51.94 4,562,070 -0.18(-0.35%)
Feb 05, 2015 52.37 52.64 51.12 52.12 6,182,856 -0.22(-0.42%)
Feb 04, 2015 51.55 53.93 51.55 52.34 12,855,312 +2.51(+5.05%)
Feb 03, 2015 49.49 49.94 48.90 49.83 6,023,254 +0.71(+1.45%)
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.