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

Cognizant Technology Solutions (NQ: CTSH )

66.81 -0.71 (-1.05%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 25, 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 (%)
Apr 30, 2009 11.28 11.46 11.18 11.30 11,748,336 +0.16(+1.47%)
Apr 29, 2009 10.73 11.27 10.70 11.14 15,542,270 +0.48(+4.49%)
Apr 28, 2009 10.33 10.74 10.27 10.66 9,334,915 +0.18(+1.74%)
Apr 27, 2009 10.33 10.58 10.27 10.48 7,173,011 -0.01(-0.13%)
Apr 24, 2009 10.35 10.56 10.22 10.49 12,562,679 +0.14(+1.32%)
Apr 23, 2009 10.22 10.58 10.17 10.35 9,744,065 -0.11(-1.05%)
Apr 22, 2009 10.19 10.71 10.08 10.46 11,972,415 +0.14(+1.32%)
Apr 21, 2009 10.15 10.47 10.13 10.33 12,723,156 +0.05(+0.53%)
Apr 20, 2009 10.66 10.66 10.20 10.27 14,017,536 -0.39(-3.64%)
Apr 17, 2009 10.66 10.73 10.49 10.66 9,058,887 +0.00(+0.04%)
Apr 16, 2009 10.48 10.76 10.37 10.66 10,536,780 +0.41(+3.96%)
Apr 15, 2009 10.31 10.31 10.03 10.25 20,813,270 -0.28(-2.68%)
Apr 14, 2009 10.66 10.71 10.37 10.53 10,995,915 -0.19(-1.79%)
Apr 13, 2009 10.73 10.83 10.53 10.72 8,693,102 -0.05(-0.42%)
Apr 09, 2009 10.32 10.86 10.29 10.77 10,428,015 +0.44(+4.28%)
Apr 08, 2009 10.24 10.36 10.05 10.33 7,157,759 +0.16(+1.62%)
Apr 07, 2009 10.26 10.45 10.04 10.16 11,407,427 -0.37(-3.51%)
Apr 06, 2009 10.39 10.57 10.13 10.53 12,992,673 +0.15(+1.49%)
Apr 03, 2009 10.04 10.43 9.999 10.38 11,695,703 +0.27(+2.66%)
Apr 02, 2009 9.803 10.39 9.803 10.11 15,076,164 +0.42(+4.33%)
Apr 01, 2009 9.461 9.716 9.278 9.689 14,759,256 +0.21(+2.21%)
Mar 31, 2009 9.265 9.698 9.201 9.479 14,326,140 +0.32(+3.54%)
Mar 30, 2009 9.028 9.235 8.854 9.155 11,461,730 -0.78(-7.85%)
Mar 26, 2009 9.575 9.949 9.429 9.935 12,243,542 +0.47(+4.91%)
Mar 25, 2009 9.452 9.579 9.233 9.470 18,380,722 +0.19(+2.01%)
Mar 24, 2009 9.666 9.753 9.251 9.283 16,997,972 -0.52(-5.30%)
Mar 23, 2009 9.625 9.821 9.465 9.803 16,004,610 +0.44(+4.72%)
Mar 20, 2009 9.894 9.985 9.306 9.361 15,084,470 -0.48(-4.91%)
Mar 19, 2009 10.09 10.09 9.803 9.844 12,873,068 -0.10(-1.05%)
Mar 18, 2009 9.894 10.11 9.666 9.949 16,030,639 +0.02(+0.23%)
Mar 17, 2009 9.506 9.931 9.456 9.926 10,789,930 +0.45(+4.71%)
Mar 16, 2009 9.684 9.780 9.470 9.479 10,618,546 -0.08(-0.86%)
Mar 13, 2009 9.397 9.666 9.356 9.561 12,796,691 +0.08(+0.82%)
Mar 12, 2009 8.964 9.547 8.905 9.484 14,573,556 +0.52(+5.85%)
Mar 11, 2009 8.854 9.114 8.740 8.959 13,981,836 +0.25(+2.83%)
Mar 10, 2009 8.394 8.759 8.234 8.713 18,367,144 +0.48(+5.81%)
Mar 09, 2009 8.307 8.487 7.979 8.234 11,505,340 -0.10(-1.26%)
Mar 06, 2009 8.391 8.563 8.125 8.339 13,720,022 -0.06(-0.76%)
Mar 05, 2009 8.389 8.558 8.378 8.403 17,942,092 -0.20(-2.28%)
Mar 04, 2009 8.335 8.754 8.212 8.599 15,190,636 +0.67(+8.52%)
Mar 02, 2009 8.020 8.353 7.870 7.924 18,272,916 -0.47(-5.54%)
Feb 27, 2009 8.344 8.622 8.312 8.389 16,166,978 -0.06(-0.76%)
Feb 26, 2009 8.763 8.792 8.389 8.453 13,124,783 -0.21(-2.42%)
Feb 25, 2009 8.567 8.845 8.421 8.663 13,471,304 -0.00(-0.05%)
Feb 24, 2009 8.663 8.699 8.389 8.668 15,223,572 +0.19(+2.20%)
Feb 23, 2009 9.114 9.114 8.453 8.481 11,149,881 -0.36(-4.12%)
Feb 20, 2009 8.968 9.078 8.759 8.845 18,734,492 -0.14(-1.52%)
Feb 19, 2009 9.315 9.315 8.937 8.982 11,873,408 -0.10(-1.15%)
Feb 18, 2009 9.087 9.196 8.868 9.087 13,644,805 +0.08(+0.91%)
Feb 17, 2009 9.064 9.265 8.125 9.005 15,646,497 -0.65(-6.71%)
Feb 13, 2009 9.835 10.01 9.538 9.652 30,232,984 +0.19(+1.97%)
Feb 12, 2009 9.206 9.584 8.699 9.465 31,283,246 +0.42(+4.69%)
Feb 11, 2009 9.092 9.114 8.827 9.041 18,312,160 +0.24(+2.69%)
Feb 10, 2009 9.206 9.297 8.804 8.804 20,361,908 -0.47(-5.11%)
Feb 09, 2009 9.165 9.392 9.110 9.278 7,926,114 +0.08(+0.89%)
Feb 06, 2009 8.978 9.233 8.873 9.196 13,127,621 +0.23(+2.59%)
Feb 05, 2009 8.663 9.046 8.503 8.964 20,735,078 +0.18(+2.08%)
Feb 04, 2009 8.896 9.119 8.736 8.782 12,454,745 -0.13(-1.48%)
Feb 03, 2009 8.681 8.937 8.385 8.914 10,664,385 +0.39(+4.55%)
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.