Indicators

Cognizant Technology Solutions (NQ: CTSH )

65.37 -0.31 (-0.47%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.918	9.055	8.494	8.540	13,053,454	-0.37(-4.19%)
Jan 29, 2009	9.082	9.169	8.841	8.914	10,392,850	-0.34(-3.65%)
Jan 28, 2009	8.968	9.402	8.864	9.251	14,038,196	+0.56(+6.45%)
Jan 27, 2009	9.023	9.023	8.599	8.690	13,228,624	-0.16(-1.85%)
Jan 26, 2009	8.636	9.105	8.617	8.854	13,402,355	+0.22(+2.53%)
Jan 23, 2009	8.417	8.841	8.321	8.636	16,616,419	+0.22(+2.60%)
Jan 22, 2009	8.567	8.631	8.367	8.417	19,518,308	-0.41(-4.65%)
Jan 21, 2009	8.927	8.978	8.526	8.827	16,665,697	+0.12(+1.36%)
Jan 20, 2009	9.356	9.388	8.704	8.709	12,444,432	-0.57(-6.19%)
Jan 16, 2009	9.306	9.497	8.968	9.283	12,542,753	+0.11(+1.24%)
Jan 15, 2009	9.069	9.333	8.658	9.169	20,234,956	+0.19(+2.13%)
Jan 14, 2009	9.274	9.415	8.850	8.978	22,130,042	-0.63(-6.59%)
Jan 13, 2009	9.128	9.871	9.009	9.611	22,673,446	+0.62(+6.95%)
Jan 12, 2009	9.313	9.313	8.877	8.987	10,377,412	-0.17(-1.84%)
Jan 09, 2009	9.465	9.534	9.023	9.155	11,072,354	-0.26(-2.71%)
Jan 08, 2009	9.041	9.434	8.964	9.411	14,459,575	+0.38(+4.24%)
Jan 07, 2009	8.385	9.306	8.266	9.028	24,805,498	+0.16(+1.85%)
Jan 06, 2009	8.699	8.982	8.668	8.864	8,107,966	+0.19(+2.15%)
Jan 05, 2009	8.645	8.713	8.513	8.677	8,259,868	-0.04(-0.47%)

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.