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 (%)
Jan 31, 2006 5.887 5.980 5.848 5.969 5,048,425 +0.10(+1.71%)
Jan 30, 2006 5.801 5.899 5.801 5.869 5,880,476 +0.07(+1.16%)
Jan 27, 2006 5.748 5.879 5.724 5.802 5,019,470 +0.05(+0.93%)
Jan 26, 2006 5.744 5.796 5.682 5.748 3,872,631 +0.08(+1.33%)
Jan 25, 2006 5.777 5.801 5.654 5.673 3,842,255 -0.10(-1.81%)
Jan 24, 2006 5.645 5.797 5.638 5.778 4,536,996 +0.14(+2.47%)
Jan 23, 2006 5.724 5.794 5.628 5.639 5,207,974 -0.06(-0.98%)
Jan 20, 2006 5.892 5.907 5.689 5.695 6,593,161 -0.23(-3.92%)
Jan 19, 2006 5.768 5.958 5.734 5.927 8,731,732 +0.17(+2.97%)
Jan 18, 2006 5.548 5.795 5.529 5.756 7,648,721 +0.15(+2.64%)
Jan 17, 2006 5.630 5.672 5.547 5.608 6,408,016 -0.02(-0.30%)
Jan 13, 2006 5.679 5.699 5.608 5.625 4,093,140 -0.04(-0.74%)
Jan 12, 2006 5.715 5.722 5.637 5.667 6,757,821 -0.08(-1.31%)
Jan 11, 2006 5.618 5.862 5.617 5.743 11,730,457 -0.15(-2.53%)
Jan 10, 2006 5.956 6.001 5.863 5.892 5,582,186 -0.06(-1.07%)
Jan 09, 2006 5.846 5.977 5.842 5.956 6,212,690 +0.10(+1.75%)
Jan 06, 2006 5.794 5.893 5.749 5.853 4,276,956 +0.12(+2.11%)
Jan 05, 2006 5.798 5.821 5.706 5.732 5,496,316 -0.08(-1.35%)
Jan 04, 2006 5.801 5.820 5.699 5.811 6,232,811 +0.04(+0.61%)
Jan 03, 2006 5.692 5.811 5.593 5.776 8,401,464 +0.05(+0.80%)
Dec 30, 2005 5.743 5.765 5.688 5.730 3,405,839 -0.05(-0.89%)
Dec 29, 2005 5.786 5.869 5.746 5.781 5,921,923 +0.02(+0.36%)
Dec 28, 2005 5.811 5.865 5.699 5.761 3,987,316 -0.03(-0.59%)
Dec 27, 2005 5.907 5.922 5.748 5.795 4,000,914 -0.07(-1.26%)
Dec 23, 2005 5.946 5.981 5.829 5.869 4,298,077 -0.09(-1.45%)
Dec 22, 2005 5.863 5.960 5.844 5.956 5,842,370 +0.09(+1.57%)
Dec 21, 2005 5.812 5.868 5.776 5.863 6,284,778 +0.07(+1.18%)
Dec 20, 2005 5.729 5.811 5.716 5.795 6,061,984 +0.06(+0.97%)
Dec 19, 2005 5.736 5.811 5.688 5.739 7,216,599 +0.04(+0.66%)
Dec 16, 2005 5.642 5.734 5.635 5.702 10,227,410 -0.02(-0.30%)
Dec 15, 2005 5.616 5.724 5.616 5.719 8,966,913 +0.10(+1.81%)
Dec 14, 2005 5.653 5.669 5.597 5.617 6,240,088 -0.05(-0.90%)
Dec 13, 2005 5.659 5.689 5.568 5.669 6,554,222 +0.01(+0.22%)
Dec 12, 2005 5.650 5.689 5.580 5.656 6,990,704 +0.02(+0.30%)
Dec 09, 2005 5.528 5.646 5.509 5.639 5,606,333 +0.10(+1.85%)
Dec 08, 2005 5.591 5.642 5.485 5.536 5,685,641 -0.06(-1.02%)
Dec 07, 2005 5.573 5.650 5.560 5.593 5,016,131 +0.01(+0.20%)
Dec 06, 2005 5.529 5.629 5.529 5.582 6,338,499 +0.06(+1.12%)
Dec 05, 2005 5.606 5.623 5.478 5.520 5,918,660 -0.11(-1.96%)
Dec 02, 2005 5.651 5.671 5.571 5.631 4,129,197 -0.04(-0.70%)
Dec 01, 2005 5.541 5.751 5.541 5.671 9,099,920 +0.13(+2.39%)
Nov 30, 2005 5.580 5.585 5.523 5.539 6,073,222 -0.02(-0.41%)
Nov 29, 2005 5.548 5.610 5.528 5.561 4,114,243 +0.04(+0.70%)
Nov 28, 2005 5.630 5.640 5.484 5.523 3,534,631 -0.11(-1.90%)
Nov 25, 2005 5.583 5.630 5.574 5.630 1,369,768 +0.06(+1.00%)
Nov 23, 2005 5.563 5.585 5.519 5.574 3,357,921 -0.00(-0.02%)
Nov 22, 2005 5.504 5.582 5.472 5.575 4,584,168 +0.05(+0.85%)
Nov 21, 2005 5.535 5.575 5.441 5.528 4,633,068 +0.02(+0.29%)
Nov 18, 2005 5.576 5.579 5.468 5.512 5,044,661 -0.02(-0.29%)
Nov 17, 2005 5.454 5.528 5.417 5.528 6,889,078 +0.11(+1.95%)
Nov 16, 2005 5.460 5.528 5.373 5.422 10,344,752 -0.01(-0.27%)
Nov 15, 2005 5.368 5.467 5.357 5.437 11,563,586 +0.12(+2.32%)
Nov 14, 2005 5.185 5.351 5.159 5.314 7,691,573 +0.11(+2.08%)
Nov 11, 2005 5.234 5.237 5.150 5.206 4,271,174 -0.02(-0.39%)
Nov 10, 2005 5.158 5.238 5.091 5.226 5,070,835 +0.07(+1.42%)
Nov 09, 2005 5.148 5.166 5.097 5.153 2,849,137 +0.01(+0.11%)
Nov 08, 2005 5.133 5.177 5.104 5.148 3,449,805 -0.01(-0.11%)
Nov 07, 2005 5.175 5.198 5.075 5.153 4,822,946 +0.02(+0.33%)
Nov 04, 2005 5.152 5.167 5.055 5.136 4,170,268 +0.01(+0.13%)
Nov 03, 2005 4.945 5.172 4.945 5.129 9,089,107 +0.19(+3.81%)
Nov 02, 2005 4.942 5.015 4.900 4.941 10,269,994 -0.02(-0.39%)
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.