Indicators

Cognizant Technology Solutions (NQ: CTSH )

68.76 -1.57 (-2.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.64	11.79	11.40	11.44	21,998,508	-0.12(-1.06%)
May 28, 2009	11.85	11.92	11.40	11.56	10,706,994	-0.15(-1.24%)
May 27, 2009	11.69	12.10	11.63	11.70	10,869,979	+0.01(+0.08%)
May 26, 2009	11.05	11.78	10.92	11.69	10,531,792	+0.43(+3.83%)
May 22, 2009	11.40	11.59	11.24	11.26	9,036,863	-0.04(-0.36%)
May 21, 2009	11.47	11.57	11.17	11.30	9,952,524	-0.27(-2.31%)
May 20, 2009	11.73	11.93	11.53	11.57	9,294,261	-0.07(-0.59%)
May 19, 2009	11.67	11.77	11.48	11.64	12,720,406	-0.34(-2.84%)
May 18, 2009	12.08	12.45	11.83	11.98	20,544,154	+0.29(+2.45%)
May 15, 2009	11.29	11.80	11.26	11.69	11,207,940	+0.37(+3.25%)
May 14, 2009	11.15	11.39	11.12	11.33	8,020,394	+0.15(+1.38%)
May 13, 2009	11.26	11.78	11.12	11.17	9,843,883	-0.43(-3.68%)
May 12, 2009	11.70	11.77	11.38	11.60	7,893,299	+0.02(+0.20%)
May 11, 2009	11.31	11.73	11.17	11.58	8,054,901	+0.14(+1.23%)
May 08, 2009	11.69	11.75	11.33	11.44	11,096,585	-0.05(-0.44%)
May 07, 2009	11.96	12.05	11.35	11.49	15,875,157	-0.45(-3.77%)
May 06, 2009	12.32	12.43	11.72	11.93	16,287,856	-0.29(-2.34%)
May 05, 2009	12.22	12.49	11.86	12.22	30,378,384	+0.46(+3.94%)
May 04, 2009	11.76	11.83	11.43	11.76	21,105,786	+0.42(+3.72%)

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.