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, 2017 47.45 48.46 46.98 47.96 11,160,111 -0.98(-1.99%)
Jan 30, 2017 50.36 50.38 48.81 48.93 10,156,710 -2.25(-4.40%)
Jan 27, 2017 51.34 51.64 51.11 51.18 3,301,766 -0.13(-0.25%)
Jan 26, 2017 52.41 52.60 51.30 51.31 3,735,336 -1.17(-2.22%)
Jan 25, 2017 51.81 52.50 51.59 52.48 5,787,563 +0.86(+1.66%)
Jan 24, 2017 51.29 51.73 50.84 51.62 3,963,019 +0.40(+0.78%)
Jan 23, 2017 51.87 51.93 50.77 51.22 4,873,378 -0.62(-1.20%)
Jan 20, 2017 51.86 52.08 51.49 51.84 4,918,653 +0.18(+0.35%)
Jan 19, 2017 52.21 52.37 51.51 51.66 3,451,578 -0.65(-1.24%)
Jan 18, 2017 51.64 52.56 51.61 52.31 4,353,810 +0.71(+1.38%)
Jan 17, 2017 51.52 51.87 51.37 51.59 3,805,442 +0.05(+0.11%)
Jan 13, 2017 51.54 51.54 51.54 0 -0.43(-0.82%)
Jan 12, 2017 52.13 52.13 51.21 51.97 3,947,250 -0.02(-0.04%)
Jan 11, 2017 51.49 52.06 51.31 51.99 6,993,302 +0.32(+0.62%)
Jan 10, 2017 51.46 51.91 51.01 51.67 5,165,830 +0.07(+0.14%)
Jan 09, 2017 52.52 52.66 51.48 51.59 7,683,244 -1.18(-2.23%)
Jan 06, 2017 52.11 52.89 51.41 52.77 6,679,695 +0.71(+1.37%)
Jan 05, 2017 52.30 52.40 51.96 52.06 5,665,605 -0.21(-0.40%)
Jan 04, 2017 51.50 52.34 51.25 52.27 3,917,564 +0.73(+1.42%)
Jan 03, 2017 51.66 51.78 51.08 51.54 3,454,480 +0.45(+0.87%)
Dec 30, 2016 51.09 51.09 51.09 0 -0.14(-0.27%)
Dec 29, 2016 51.12 51.61 51.09 51.23 1,841,919 +0.03(+0.05%)
Dec 28, 2016 51.81 52.01 51.10 51.20 2,373,740 -0.43(-0.83%)
Dec 27, 2016 51.52 52.04 51.45 51.63 2,425,620 +0.12(+0.23%)
Dec 23, 2016 51.51 51.51 51.51 0 +0.04(+0.07%)
Dec 22, 2016 51.47 51.56 50.68 51.48 4,734,199 +0.16(+0.30%)
Dec 21, 2016 51.10 51.60 51.05 51.32 3,016,295 -0.13(-0.25%)
Dec 20, 2016 51.72 51.74 51.25 51.45 3,080,960 -0.25(-0.48%)
Dec 19, 2016 51.24 51.91 51.24 51.70 4,359,714 +0.39(+0.76%)
Dec 16, 2016 51.68 51.88 50.93 51.30 7,370,458 -0.49(-0.95%)
Dec 15, 2016 51.34 51.98 51.07 51.80 4,238,957 +0.42(+0.82%)
Dec 14, 2016 51.89 52.12 51.26 51.38 6,379,048 -0.32(-0.62%)
Dec 13, 2016 50.97 51.82 50.97 51.70 6,018,947 +0.73(+1.43%)
Dec 12, 2016 50.78 51.14 50.37 50.97 4,527,571 +0.05(+0.09%)
Dec 09, 2016 51.41 51.50 50.54 50.92 3,937,674 -0.30(-0.59%)
Dec 08, 2016 51.97 51.97 50.96 51.22 7,410,686 -0.85(-1.63%)
Dec 07, 2016 50.47 52.16 50.15 52.07 9,134,833 +1.64(+3.25%)
Dec 06, 2016 50.03 50.46 49.42 50.43 5,949,788 +0.49(+0.99%)
Dec 05, 2016 49.28 50.24 49.20 49.94 7,038,768 +0.67(+1.37%)
Dec 02, 2016 49.11 49.75 49.02 49.26 5,072,273 -0.05(-0.11%)
Dec 01, 2016 50.37 50.67 49.14 49.32 7,111,144 -0.91(-1.82%)
Nov 30, 2016 50.84 51.30 50.14 50.23 5,531,138 -0.50(-0.99%)
Nov 29, 2016 51.80 51.93 50.62 50.73 7,914,925 -1.20(-2.32%)
Nov 28, 2016 52.91 53.35 51.82 51.93 27,216,566 +3.37(+6.95%)
Nov 25, 2016 47.45 48.80 47.42 48.56 5,937,123 +1.27(+2.68%)
Nov 23, 2016 47.29 47.29 47.29 0 -1.20(-2.48%)
Nov 22, 2016 48.43 48.83 47.76 48.49 14,712,990 -1.75(-3.48%)
Nov 21, 2016 50.64 50.77 49.86 50.25 7,146,265 -0.43(-0.85%)
Nov 18, 2016 51.52 51.85 50.19 50.67 11,906,554 -0.74(-1.44%)
Nov 17, 2016 50.38 51.92 50.27 51.41 11,526,064 +0.96(+1.90%)
Nov 16, 2016 49.05 50.56 49.03 50.45 8,045,936 +1.06(+2.14%)
Nov 15, 2016 49.19 49.62 49.01 49.40 6,469,622 +0.20(+0.41%)
Nov 14, 2016 49.31 49.50 48.41 49.20 9,455,285 +0.00(+0.00%)
Nov 11, 2016 49.06 49.35 48.17 49.20 11,058,740 +0.13(+0.26%)
Nov 10, 2016 48.75 49.84 48.70 49.07 10,784,088 +0.73(+1.51%)
Nov 09, 2016 47.88 48.50 46.93 48.34 23,843,078 -1.71(-3.42%)
Nov 08, 2016 49.93 50.36 49.54 50.05 7,459,442 +0.13(+0.26%)
Nov 07, 2016 49.24 50.38 48.81 49.93 11,801,658 +2.43(+5.13%)
Nov 04, 2016 46.99 48.31 46.96 47.49 9,092,752 +0.39(+0.83%)
Nov 03, 2016 46.98 47.36 46.85 47.10 5,930,244 +0.22(+0.47%)
Nov 02, 2016 46.95 47.59 46.71 46.88 3,832,185 -0.08(-0.17%)
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.