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

Cognizant Technology Solutions (NQ: CTSH )

66.94 +0.18 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 1.288 1.300 1.268 1.289 8,917,727 -0.00(-0.31%)
Mar 30, 2004 1.302 1.315 1.274 1.293 8,887,899 -0.01(-0.79%)
Mar 29, 2004 1.285 1.323 1.285 1.304 7,624,591 +0.03(+2.74%)
Mar 26, 2004 1.265 1.299 1.255 1.269 7,655,296 +0.01(+0.50%)
Mar 25, 2004 1.211 1.276 1.208 1.263 15,228,127 +0.06(+5.20%)
Mar 24, 2004 1.200 1.213 1.150 1.200 14,652,620 +0.01(+0.50%)
Mar 23, 2004 1.230 1.230 1.194 1.194 9,033,531 -0.02(-1.60%)
Mar 22, 2004 1.241 1.242 1.190 1.214 8,370,294 -0.04(-2.98%)
Mar 19, 2004 1.254 1.281 1.233 1.251 6,308,645 +0.00(+0.37%)
Mar 18, 2004 1.271 1.271 1.228 1.246 6,898,189 -0.02(-1.55%)
Mar 17, 2004 1.246 1.277 1.240 1.266 9,561,664 +0.03(+2.23%)
Mar 16, 2004 1.232 1.260 1.215 1.238 12,487,450 +0.02(+1.23%)
Mar 15, 2004 1.252 1.254 1.215 1.223 8,323,797 -0.02(-1.99%)
Mar 12, 2004 1.226 1.261 1.220 1.248 7,273,672 +0.03(+2.10%)
Mar 11, 2004 1.199 1.257 1.195 1.222 11,617,171 +0.02(+1.56%)
Mar 10, 2004 1.229 1.258 1.199 1.204 10,419,660 -0.03(-2.49%)
Mar 09, 2004 1.268 1.289 1.228 1.234 13,594,599 -0.04(-3.09%)
Mar 08, 2004 1.325 1.325 1.268 1.274 10,990,781 -0.05(-3.58%)
Mar 05, 2004 1.291 1.325 1.265 1.321 11,657,527 +0.02(+1.29%)
Mar 04, 2004 1.297 1.319 1.283 1.304 6,774,490 +0.02(+1.26%)
Mar 03, 2004 1.305 1.317 1.276 1.288 15,489,562 -0.02(-1.65%)
Mar 02, 2004 1.331 1.344 1.297 1.310 13,590,213 -0.05(-3.47%)
Mar 01, 2004 1.342 1.372 1.338 1.357 9,607,283 +0.01(+0.72%)
Feb 27, 2004 1.379 1.389 1.347 1.347 7,794,787 -0.02(-1.50%)
Feb 26, 2004 1.370 1.374 1.345 1.368 5,678,745 +0.00(+0.13%)
Feb 25, 2004 1.335 1.376 1.328 1.366 4,723,369 +0.03(+2.48%)
Feb 24, 2004 1.350 1.361 1.313 1.333 11,593,484 -0.03(-2.17%)
Feb 23, 2004 1.422 1.425 1.361 1.362 14,008,684 -0.02(-1.77%)
Feb 20, 2004 1.355 1.413 1.339 1.387 11,791,753 +0.03(+2.49%)
Feb 19, 2004 1.416 1.421 1.338 1.353 15,233,391 -0.05(-3.51%)
Feb 18, 2004 1.419 1.425 1.393 1.403 7,060,489 -0.01(-0.57%)
Feb 17, 2004 1.408 1.432 1.389 1.411 14,897,386 -0.02(-1.26%)
Feb 13, 2004 1.480 1.487 1.412 1.429 18,262,698 -0.05(-3.39%)
Feb 12, 2004 1.517 1.517 1.466 1.479 7,404,389 -0.01(-0.35%)
Feb 11, 2004 1.444 1.493 1.439 1.484 8,305,374 +0.04(+2.52%)
Feb 10, 2004 1.483 1.489 1.372 1.447 35,464,744 -0.03(-2.23%)
Feb 09, 2004 1.517 1.519 1.478 1.480 15,965,934 -0.03(-1.98%)
Feb 06, 2004 1.500 1.523 1.494 1.510 8,140,442 +0.00(+0.28%)
Feb 05, 2004 1.482 1.517 1.474 1.506 8,017,620 +0.03(+1.97%)
Feb 04, 2004 1.537 1.537 1.474 1.477 11,875,974 -0.07(-4.27%)
Feb 03, 2004 1.537 1.563 1.522 1.543 8,850,176 +0.01(+0.82%)
Feb 02, 2004 1.546 1.566 1.517 1.530 5,976,149 -0.01(-0.83%)
Jan 30, 2004 1.553 1.564 1.516 1.543 6,181,437 +0.00(+0.24%)
Jan 29, 2004 1.550 1.566 1.503 1.539 15,916,806 -0.01(-0.50%)
Jan 28, 2004 1.609 1.613 1.538 1.547 14,074,481 -0.06(-3.50%)
Jan 27, 2004 1.605 1.628 1.590 1.603 13,673,556 +0.01(+0.90%)
Jan 26, 2004 1.617 1.619 1.576 1.589 10,571,433 -0.03(-1.59%)
Jan 23, 2004 1.583 1.630 1.583 1.615 13,563,894 +0.03(+1.81%)
Jan 22, 2004 1.587 1.589 1.562 1.586 17,499,450 +0.01(+0.36%)
Jan 21, 2004 1.506 1.584 1.503 1.580 59,957,132 +0.11(+7.54%)
Jan 20, 2004 1.516 1.517 1.461 1.469 14,050,794 -0.04(-2.85%)
Jan 16, 2004 1.512 1.525 1.489 1.512 8,536,980 +0.01(+0.89%)
Jan 15, 2004 1.469 1.514 1.433 1.499 11,410,401 +0.03(+2.12%)
Jan 14, 2004 1.437 1.472 1.430 1.468 9,685,073 +0.03(+2.22%)
Jan 13, 2004 1.466 1.481 1.406 1.436 10,716,599 -0.06(-3.80%)
Jan 12, 2004 1.476 1.507 1.463 1.493 12,970,420 +0.04(+2.71%)
Jan 09, 2004 1.480 1.537 1.437 1.453 16,079,755 -0.02(-1.22%)
Jan 08, 2004 1.506 1.513 1.461 1.471 10,086,954 -0.02(-1.51%)
Jan 07, 2004 1.464 1.494 1.444 1.494 15,434,160 +0.05(+3.29%)
Jan 06, 2004 1.427 1.470 1.396 1.446 15,731,696 +0.01(+0.85%)
Jan 05, 2004 1.396 1.450 1.361 1.434 24,593,276 +0.09(+6.93%)
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.