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 (%)
Apr 29, 2011 36.97 37.95 36.89 37.80 6,660,825 +0.67(+1.79%)
Apr 28, 2011 37.19 37.64 36.95 37.13 3,149,365 -0.16(-0.43%)
Apr 27, 2011 37.45 37.45 36.90 37.29 4,962,101 -0.07(-0.20%)
Apr 26, 2011 37.44 37.52 37.09 37.36 5,428,029 +0.05(+0.15%)
Apr 25, 2011 37.38 37.80 36.99 37.31 3,547,862 -0.29(-0.78%)
Apr 21, 2011 37.40 37.81 37.35 37.60 3,821,595 +0.20(+0.52%)
Apr 20, 2011 36.92 37.41 36.69 37.41 4,316,533 +1.26(+3.48%)
Apr 19, 2011 35.50 36.16 35.50 36.15 3,689,096 +0.60(+1.68%)
Apr 18, 2011 35.45 35.57 35.00 35.55 5,643,950 -0.34(-0.95%)
Apr 15, 2011 36.01 36.25 35.57 35.89 13,388,351 -0.94(-2.55%)
Apr 14, 2011 36.25 36.95 36.17 36.83 4,101,487 +0.24(+0.66%)
Apr 13, 2011 36.74 36.82 36.33 36.59 3,273,551 +0.15(+0.41%)
Apr 12, 2011 36.52 36.74 36.22 36.44 3,656,562 -0.26(-0.72%)
Apr 11, 2011 36.79 36.99 36.49 36.70 3,117,638 +0.11(+0.30%)
Apr 08, 2011 36.98 37.00 36.28 36.59 3,290,132 -0.25(-0.68%)
Apr 07, 2011 37.01 37.30 36.67 36.84 3,149,471 -0.26(-0.71%)
Apr 06, 2011 37.72 37.72 36.75 37.11 3,485,362 -0.28(-0.76%)
Apr 05, 2011 37.45 37.66 37.28 37.39 4,053,855 -0.16(-0.41%)
Apr 04, 2011 37.64 37.73 37.32 37.55 2,985,532 -0.03(-0.07%)
Apr 01, 2011 37.31 37.78 37.07 37.57 3,819,110 +0.46(+1.24%)
Mar 31, 2011 37.16 37.32 37.03 37.11 3,514,692 -0.11(-0.31%)
Mar 30, 2011 37.23 37.29 36.99 37.23 3,307,575 +0.33(+0.89%)
Mar 29, 2011 36.27 36.90 36.09 36.90 3,303,673 +0.62(+1.71%)
Mar 28, 2011 36.62 36.68 36.25 36.28 4,252,078 -0.21(-0.57%)
Mar 25, 2011 36.68 37.01 36.49 36.49 7,098,443 +0.11(+0.30%)
Mar 24, 2011 35.34 36.39 35.19 36.38 5,780,306 +1.33(+3.80%)
Mar 23, 2011 35.05 35.19 34.42 35.05 3,791,837 +0.00(+0.00%)
Mar 22, 2011 34.47 35.31 34.40 35.05 5,798,850 +0.57(+1.67%)
Mar 21, 2011 34.44 34.57 34.10 34.47 3,990,336 +0.65(+1.91%)
Mar 18, 2011 34.45 34.49 33.62 33.83 7,042,138 -0.23(-0.68%)
Mar 17, 2011 33.82 34.14 33.38 34.06 4,583,565 +0.81(+2.43%)
Mar 16, 2011 33.57 33.84 33.00 33.25 5,111,643 -0.49(-1.45%)
Mar 15, 2011 33.13 33.96 32.16 33.74 5,650,786 -0.62(-1.82%)
Mar 14, 2011 34.49 34.79 34.10 34.36 2,730,765 -0.46(-1.31%)
Mar 11, 2011 34.67 34.97 34.15 34.82 4,914,942 +0.12(+0.34%)
Mar 10, 2011 35.28 35.46 34.66 34.70 7,638,432 -1.05(-2.93%)
Mar 09, 2011 35.26 35.88 35.22 35.75 8,038,337 +0.29(+0.80%)
Mar 08, 2011 34.55 35.55 34.50 35.47 5,129,663 +0.85(+2.47%)
Mar 07, 2011 34.98 35.02 34.36 34.61 5,184,921 -0.19(-0.54%)
Mar 04, 2011 35.08 35.10 34.36 34.80 3,470,768 -0.24(-0.68%)
Mar 03, 2011 34.22 35.20 34.15 35.03 4,497,436 +1.04(+3.04%)
Mar 02, 2011 33.90 34.46 33.73 34.00 4,992,376 +0.04(+0.11%)
Mar 01, 2011 35.13 35.22 33.92 33.96 6,050,588 -1.09(-3.10%)
Feb 28, 2011 35.07 35.16 34.49 35.05 4,587,545 +0.16(+0.47%)
Feb 25, 2011 34.29 34.93 34.20 34.88 4,097,564 +0.72(+2.11%)
Feb 24, 2011 33.70 34.24 33.61 34.16 6,358,703 +0.47(+1.38%)
Feb 23, 2011 34.21 34.30 33.40 33.70 7,153,449 -0.75(-2.17%)
Feb 22, 2011 34.95 35.13 34.41 34.45 5,884,834 -0.99(-2.80%)
Feb 18, 2011 35.07 35.45 34.83 35.44 5,781,981 +0.39(+1.11%)
Feb 17, 2011 34.65 35.23 34.64 35.05 2,994,408 +0.11(+0.31%)
Feb 16, 2011 34.94 35.05 34.67 34.94 3,675,834 +0.06(+0.18%)
Feb 15, 2011 34.67 35.05 34.60 34.88 4,412,740 +0.05(+0.16%)
Feb 14, 2011 34.35 34.83 34.34 34.83 3,495,894 +0.40(+1.17%)
Feb 11, 2011 34.24 34.44 33.90 34.42 3,494,389 +0.07(+0.20%)
Feb 10, 2011 33.63 34.37 33.56 34.36 4,310,969 +0.52(+1.52%)
Feb 09, 2011 34.75 34.84 33.75 33.84 5,997,750 -1.14(-3.27%)
Feb 08, 2011 34.23 35.14 33.72 34.98 6,661,292 +0.92(+2.69%)
Feb 07, 2011 33.75 34.85 33.57 34.07 9,061,302 -0.32(-0.93%)
Feb 04, 2011 34.24 34.47 33.74 34.39 7,475,525 +0.25(+0.72%)
Feb 03, 2011 34.65 34.88 34.08 34.14 6,587,825 -0.58(-1.68%)
Feb 02, 2011 34.22 34.72 34.19 34.72 5,594,227 +0.37(+1.07%)
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.