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

Cognizant Technology Solutions (NQ: CTSH )

67.77 -0.43 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2003 0.5274 0.5294 0.5072 0.5118 24,758,540 -0.02(-3.65%)
Apr 29, 2003 0.5360 0.5408 0.5286 0.5311 28,091,672 -0.00(-0.32%)
Apr 28, 2003 0.5388 0.5414 0.5078 0.5328 36,683,768 -0.01(-1.58%)
Apr 25, 2003 0.5568 0.5573 0.5363 0.5414 16,220,840 -0.01(-2.21%)
Apr 24, 2003 0.5556 0.5613 0.5357 0.5536 30,901,016 -0.01(-1.67%)
Apr 23, 2003 0.5696 0.5727 0.5613 0.5630 21,800,044 -0.00(-0.65%)
Apr 22, 2003 0.5696 0.5744 0.5300 0.5667 66,979,400 -0.02(-3.40%)
Apr 21, 2003 0.5890 0.5944 0.5756 0.5867 20,682,272 -0.00(-0.05%)
Apr 17, 2003 0.5742 0.5881 0.5636 0.5870 17,944,874 +0.01(+2.18%)
Apr 16, 2003 0.5727 0.5927 0.5699 0.5744 21,069,194 +0.01(+1.87%)
Apr 15, 2003 0.5628 0.5699 0.5428 0.5639 15,046,917 +0.02(+4.16%)
Apr 14, 2003 0.5437 0.5497 0.5300 0.5414 26,683,492 +0.00(+0.32%)
Apr 11, 2003 0.5576 0.5619 0.5286 0.5397 22,158,888 -0.02(-2.97%)
Apr 10, 2003 0.5585 0.5613 0.5194 0.5562 107,199,856 -0.07(-11.67%)
Apr 09, 2003 0.6445 0.6525 0.6277 0.6297 18,450,240 -0.01(-2.21%)
Apr 08, 2003 0.6397 0.6454 0.6286 0.6440 14,781,951 +0.00(+0.67%)
Apr 07, 2003 0.6648 0.6670 0.6354 0.6397 15,646,162 -0.01(-1.01%)
Apr 04, 2003 0.6514 0.6642 0.6368 0.6462 12,035,779 -0.00(-0.53%)
Apr 03, 2003 0.6408 0.6631 0.6155 0.6497 21,014,796 +0.02(+3.68%)
Apr 02, 2003 1.510 0.6554 0.6197 0.6266 12,444,634 -0.01(-1.32%)
Mar 28, 2003 0.6426 0.6444 0.6298 0.6349 12,634,172 -0.01(-1.84%)
Mar 27, 2003 0.6492 0.6527 0.6398 0.6468 1,441,082,240 -0.01(-0.77%)
Mar 26, 2003 0.6403 0.6577 0.6393 0.6519 17,704,754 +0.01(+0.93%)
Mar 25, 2003 0.6340 0.6490 0.6176 0.6459 20,854,552 +0.02(+2.43%)
Mar 24, 2003 0.6135 0.6354 0.6081 0.6306 18,832,062 +0.02(+2.50%)
Mar 21, 2003 0.6084 0.6206 0.6080 0.6152 12,951,500 +0.01(+0.89%)
Mar 20, 2003 0.6056 0.6167 0.5986 0.6098 11,625,151 +0.00(+0.41%)
Mar 19, 2003 0.6205 0.6210 0.5951 0.6073 16,251,223 -0.01(-1.84%)
Mar 18, 2003 0.6136 0.6216 0.6099 0.6187 10,148,772 +0.01(+1.15%)
Mar 17, 2003 0.6041 0.6126 0.6006 0.6117 17,957,542 +0.01(+0.97%)
Mar 14, 2003 0.5994 0.6110 0.5945 0.6058 26,154,446 +0.01(+2.11%)
Mar 13, 2003 0.6302 0.6339 0.5856 0.5932 76,531,336 -0.03(-4.99%)
Mar 12, 2003 0.6382 0.6392 0.6228 0.6244 27,405,672 -0.02(-2.58%)
Mar 11, 2003 0.6449 0.6450 0.6336 0.6409 10,028,353 -0.00(-0.60%)
Mar 10, 2003 0.6596 0.6616 0.6369 0.6448 20,633,140 -0.02(-2.40%)
Mar 07, 2003 0.6647 0.6704 0.6609 0.6607 10,889,054 -0.01(-0.98%)
Mar 06, 2003 0.6633 0.6704 0.6606 0.6672 14,502,946 +0.00(+0.69%)
Mar 05, 2003 0.6631 0.6672 0.6572 0.6627 12,231,432 -0.00(-0.34%)
Mar 04, 2003 0.6682 0.6696 0.6631 0.6650 13,150,040 -0.00(-0.41%)
Mar 03, 2003 0.6659 0.6763 0.6649 0.6677 8,043,739 +0.00(+0.14%)
Feb 28, 2003 0.6601 0.6668 0.6496 0.6668 20,243,586 +0.01(+1.28%)
Feb 27, 2003 0.6617 0.6651 0.6509 0.6583 14,913,556 -0.00(-0.45%)
Feb 26, 2003 0.6621 0.6686 0.6585 0.6613 15,500,517 -0.00(-0.41%)
Feb 25, 2003 0.6512 0.6649 0.6479 0.6640 23,478,454 +0.01(+2.30%)
Feb 24, 2003 0.6454 0.6609 0.6435 0.6491 18,280,030 +0.00(+0.28%)
Feb 21, 2003 0.6401 0.6474 0.6392 0.6473 38,589,420 +0.01(+1.31%)
Feb 20, 2003 0.6426 0.6447 0.6365 0.6389 23,286,310 -0.01(-0.90%)
Feb 19, 2003 0.6468 0.6468 0.6430 0.6447 28,421,564 -0.00(-0.18%)
Feb 18, 2003 0.6425 0.6517 0.6421 0.6459 37,294,420 +0.01(+1.09%)
Feb 14, 2003 0.6245 0.6462 0.6238 0.6389 35,944,144 +0.01(+2.33%)
Feb 13, 2003 0.6183 0.6269 0.6140 0.6244 45,230,240 +0.01(+1.33%)
Feb 12, 2003 0.6244 0.6345 0.6112 0.6162 23,962,762 -0.01(-1.70%)
Feb 11, 2003 0.6201 0.6276 0.6155 0.6269 20,946,360 +0.01(+1.38%)
Feb 10, 2003 0.6197 0.6221 0.6142 0.6183 20,833,180 +0.00(+0.03%)
Feb 07, 2003 0.6326 0.6326 0.6130 0.6181 132,882,256 +0.02(+4.16%)
Feb 06, 2003 0.5755 0.6003 0.5746 0.5934 97,427,688 +0.02(+2.95%)
Feb 05, 2003 0.5762 0.5870 0.5692 0.5764 81,616,584 -0.00(-0.08%)
Feb 04, 2003 0.5903 0.5940 0.5694 0.5769 69,216,696 -0.02(-2.86%)
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.