Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

67.52 -0.25 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.918 9.054 8.494 8.539 13,054,554 -0.37(-4.19%)
Jan 29, 2009 9.082 9.168 8.840 8.913 10,393,726 -0.34(-3.65%)
Jan 28, 2009 8.968 9.401 8.863 9.250 14,039,379 +0.56(+6.45%)
Jan 27, 2009 9.022 9.022 8.598 8.690 13,229,739 -0.16(-1.85%)
Jan 26, 2009 8.635 9.104 8.617 8.854 13,403,484 +0.22(+2.53%)
Jan 23, 2009 8.416 8.840 8.320 8.635 16,617,820 +0.22(+2.60%)
Jan 22, 2009 8.566 8.630 8.366 8.416 19,519,954 -0.41(-4.65%)
Jan 21, 2009 8.927 8.977 8.525 8.826 16,667,102 +0.12(+1.36%)
Jan 20, 2009 9.355 9.387 8.703 8.708 12,445,481 -0.57(-6.19%)
Jan 16, 2009 9.305 9.497 8.968 9.282 12,543,810 +0.11(+1.24%)
Jan 15, 2009 9.068 9.332 8.658 9.168 20,236,660 +0.19(+2.13%)
Jan 14, 2009 9.273 9.414 8.849 8.977 22,131,908 -0.63(-6.59%)
Jan 13, 2009 9.127 9.870 9.009 9.611 22,675,358 +0.62(+6.95%)
Jan 12, 2009 9.312 9.312 8.877 8.986 10,378,286 -0.17(-1.84%)
Jan 09, 2009 9.465 9.533 9.022 9.155 11,073,287 -0.26(-2.71%)
Jan 08, 2009 9.041 9.433 8.963 9.410 14,460,794 +0.38(+4.24%)
Jan 07, 2009 8.384 9.305 8.266 9.027 24,807,588 +0.16(+1.85%)
Jan 06, 2009 8.699 8.981 8.667 8.863 8,108,650 +0.19(+2.15%)
Jan 05, 2009 8.644 8.712 8.512 8.676 8,260,564 -0.04(-0.47%)
Jan 02, 2009 8.106 8.776 8.106 8.717 10,598,105 +0.48(+5.87%)
Dec 31, 2008 8.115 8.298 7.972 8.234 6,287,073 +0.17(+2.09%)
Dec 30, 2008 7.942 8.065 7.823 8.065 7,283,080 +0.16(+2.08%)
Dec 29, 2008 7.896 8.019 7.714 7.901 6,476,757 -0.13(-1.65%)
Dec 26, 2008 7.965 8.051 7.814 8.033 4,773,625 +0.09(+1.09%)
Dec 24, 2008 7.965 7.978 7.805 7.946 3,148,209 +0.03(+0.35%)
Dec 23, 2008 7.987 8.083 7.814 7.919 6,894,440 +0.02(+0.29%)
Dec 22, 2008 8.006 8.225 7.746 7.896 9,876,272 -0.31(-3.78%)
Dec 19, 2008 8.031 8.266 7.805 8.206 11,020,347 +0.40(+5.14%)
Dec 18, 2008 7.960 8.135 7.728 7.805 9,110,138 -0.19(-2.39%)
Dec 17, 2008 7.750 8.234 7.682 7.997 14,015,203 +0.15(+1.86%)
Dec 16, 2008 8.056 8.092 7.545 7.851 19,715,762 -0.07(-0.86%)
Dec 15, 2008 8.266 8.320 7.769 7.919 9,474,013 -0.35(-4.19%)
Dec 12, 2008 8.029 8.425 7.878 8.266 9,148,727 +0.06(+0.78%)
Dec 11, 2008 8.512 8.576 8.147 8.202 9,967,815 -0.39(-4.51%)
Dec 10, 2008 8.411 8.653 8.334 8.589 9,103,565 +0.29(+3.46%)
Dec 09, 2008 8.270 8.749 8.215 8.302 13,172,047 -0.14(-1.67%)
Dec 08, 2008 8.106 8.453 8.074 8.443 12,129,098 +0.33(+4.10%)
Dec 05, 2008 7.174 8.293 7.016 8.111 16,495,622 +0.87(+11.96%)
Dec 04, 2008 8.557 8.557 7.062 7.244 18,959,108 -1.31(-15.34%)
Dec 03, 2008 8.215 8.571 7.921 8.557 11,730,103 +0.34(+4.10%)
Dec 02, 2008 8.165 8.256 7.842 8.220 10,711,902 +0.22(+2.79%)
Dec 01, 2008 8.507 8.580 7.993 7.997 10,966,167 -0.76(-8.65%)
Nov 28, 2008 8.453 8.753 8.425 8.753 4,755,005 +0.18(+2.07%)
Nov 26, 2008 7.810 8.758 7.810 8.576 12,375,558 +0.49(+6.09%)
Nov 25, 2008 8.033 8.202 7.842 8.083 18,005,202 +0.06(+0.80%)
Nov 24, 2008 7.308 8.079 7.208 8.019 13,370,256 +0.92(+12.90%)
Nov 21, 2008 6.839 7.103 6.556 7.103 19,656,340 +0.41(+6.13%)
Nov 20, 2008 7.135 7.295 6.670 6.693 18,710,790 -0.46(-6.38%)
Nov 19, 2008 7.668 7.805 7.140 7.149 11,228,843 -0.45(-5.88%)
Nov 18, 2008 7.646 7.919 7.377 7.595 10,251,818 -0.12(-1.54%)
Nov 17, 2008 7.513 7.942 7.427 7.714 7,155,116 +0.02(+0.30%)
Nov 14, 2008 7.992 8.206 7.668 7.691 6,885,717 -0.52(-6.38%)
Nov 13, 2008 7.627 8.220 7.185 8.215 19,518,674 +0.61(+7.97%)
Nov 12, 2008 8.051 8.174 7.577 7.609 12,752,354 -0.64(-7.74%)
Nov 11, 2008 8.489 8.585 8.070 8.247 8,513,660 -0.36(-4.18%)
Nov 10, 2008 9.118 9.237 8.466 8.608 7,404,647 -0.25(-2.78%)
Nov 07, 2008 8.676 8.931 8.613 8.854 7,625,876 +0.36(+4.30%)
Nov 06, 2008 8.949 9.173 8.375 8.489 11,548,645 -0.71(-7.68%)
Nov 05, 2008 9.054 9.629 8.968 9.196 9,086,408 -0.38(-3.95%)
Nov 04, 2008 9.369 9.574 9.050 9.574 8,623,822 +0.48(+5.32%)
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.