Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 57.37 57.59 56.90 56.98 3,910,342 -0.28(-0.49%)
Feb 26, 2015 57.15 57.54 56.77 57.26 3,122,468 +0.13(+0.22%)
Feb 25, 2015 56.85 57.15 56.53 57.13 2,522,109 +0.18(+0.32%)
Feb 24, 2015 56.65 57.05 56.36 56.95 2,260,990 +0.02(+0.03%)
Feb 23, 2015 57.45 57.47 56.37 56.93 4,989,901 -0.57(-0.98%)
Feb 20, 2015 56.60 57.52 55.97 57.49 6,379,966 +0.96(+1.69%)
Feb 19, 2015 55.71 56.55 55.50 56.54 4,052,612 +0.83(+1.49%)
Feb 18, 2015 54.72 55.73 54.64 55.71 3,862,369 +0.82(+1.50%)
Feb 17, 2015 55.07 55.21 54.43 54.89 3,181,217 -0.04(-0.07%)
Feb 13, 2015 55.12 54.92 54.92 54.92 5,020,224 -0.05(-0.08%)
Feb 12, 2015 53.86 54.99 53.82 54.97 4,232,647 +1.27(+2.36%)
Feb 11, 2015 53.35 53.88 53.28 53.70 3,969,244 +0.45(+0.84%)
Feb 10, 2015 52.66 53.35 52.64 53.25 5,200,668 +0.87(+1.65%)
Feb 09, 2015 52.15 52.80 51.89 52.39 4,979,093 +0.01(+0.03%)
Feb 06, 2015 52.56 52.84 51.89 52.37 4,524,296 -0.18(-0.35%)
Feb 05, 2015 52.81 53.08 51.55 52.56 6,131,661 -0.22(-0.42%)
Feb 04, 2015 51.98 54.39 51.98 52.78 12,748,867 +2.54(+5.05%)
Feb 03, 2015 49.90 50.35 49.31 50.25 5,973,380 +0.72(+1.45%)
Feb 02, 2015 49.62 49.63 48.63 49.52 5,024,021 +0.16(+0.33%)
Jan 30, 2015 50.16 50.38 49.28 49.36 4,119,328 -1.23(-2.43%)
Jan 29, 2015 49.60 50.61 49.26 50.59 3,888,008 +0.96(+1.93%)
Jan 28, 2015 50.51 50.81 49.52 49.63 5,262,454 -0.76(-1.50%)
Jan 27, 2015 50.79 50.98 50.26 50.39 3,585,137 -0.77(-1.50%)
Jan 26, 2015 51.22 51.29 50.77 51.16 4,546,715 +0.04(+0.08%)
Jan 23, 2015 51.11 51.63 50.91 51.12 3,839,307 -0.11(-0.22%)
Jan 22, 2015 50.47 51.25 50.20 51.23 5,318,422 +0.83(+1.64%)
Jan 21, 2015 50.66 50.84 50.03 50.40 5,029,636 -0.30(-0.58%)
Jan 20, 2015 50.36 50.83 49.88 50.70 5,170,921 +0.52(+1.03%)
Jan 16, 2015 49.18 50.26 48.90 50.19 4,799,661 +1.09(+2.22%)
Jan 15, 2015 49.57 49.85 48.72 49.10 5,218,047 -0.52(-1.05%)
Jan 14, 2015 49.09 49.62 48.46 49.62 4,556,786 +0.24(+0.48%)
Jan 13, 2015 49.96 50.77 48.97 49.38 3,982,788 +0.00(+0.00%)
Jan 12, 2015 49.27 49.97 49.07 49.38 6,745,952 +0.03(+0.06%)
Jan 09, 2015 49.74 49.83 48.82 49.35 4,566,831 +0.21(+0.44%)
Jan 08, 2015 48.18 49.34 47.97 49.13 6,108,404 +1.12(+2.34%)
Jan 07, 2015 46.70 48.04 46.70 48.01 4,837,582 +1.52(+3.28%)
Jan 06, 2015 47.52 47.71 46.24 46.49 4,597,711 -1.24(-2.60%)
Jan 05, 2015 49.21 49.21 47.48 47.73 3,316,564 -0.30(-0.63%)
Jan 02, 2015 48.23 49.03 47.42 48.03 2,600,652 +0.01(+0.02%)
Dec 31, 2014 48.98 48.02 48.02 48.02 2,421,560 -0.45(-0.92%)
Dec 30, 2014 48.89 49.16 48.28 48.47 3,942,306 -0.71(-1.45%)
Dec 29, 2014 48.96 49.37 48.90 49.18 2,432,778 +0.08(+0.17%)
Dec 26, 2014 49.52 49.61 48.99 49.10 1,585,725 -0.38(-0.77%)
Dec 24, 2014 49.47 49.48 49.48 49.48 1,161,651 +0.04(+0.07%)
Dec 23, 2014 49.99 50.05 49.42 49.44 2,471,623 -0.08(-0.17%)
Dec 22, 2014 48.91 49.54 48.80 49.52 2,786,517 +0.75(+1.53%)
Dec 19, 2014 48.70 49.64 48.54 48.78 8,869,283 +0.04(+0.07%)
Dec 18, 2014 47.46 48.74 47.13 48.74 5,568,847 +2.23(+4.80%)
Dec 17, 2014 46.57 46.75 46.11 46.51 5,699,775 -0.19(-0.41%)
Dec 16, 2014 45.96 47.98 45.77 46.70 7,479,496 +0.64(+1.39%)
Dec 15, 2014 46.10 46.51 45.75 46.06 4,302,093 +0.03(+0.06%)
Dec 12, 2014 46.17 46.98 46.00 46.03 3,916,984 -0.94(-2.00%)
Dec 11, 2014 47.28 47.77 46.88 46.97 4,721,214 +0.17(+0.37%)
Dec 10, 2014 48.01 48.01 46.70 46.80 4,116,379 -1.17(-2.43%)
Dec 09, 2014 47.27 48.06 47.27 47.97 5,145,035 +0.05(+0.10%)
Dec 08, 2014 48.37 48.41 47.50 47.92 4,162,933 -0.55(-1.14%)
Dec 05, 2014 48.75 48.97 48.06 48.47 6,013,497 -0.33(-0.68%)
Dec 04, 2014 49.60 49.69 48.64 48.80 3,445,652 -0.84(-1.69%)
Dec 03, 2014 49.63 49.88 49.43 49.64 2,799,880 -0.05(-0.09%)
Dec 02, 2014 49.52 49.79 49.29 49.69 3,082,168 +0.40(+0.81%)
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.