Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.74 44.20 43.50 43.82 8,174,170 -0.76(-1.71%)
Jan 30, 2014 43.63 44.69 43.54 44.58 3,901,862 +1.26(+2.90%)
Jan 29, 2014 43.52 43.99 43.15 43.33 3,551,419 -0.42(-0.96%)
Jan 28, 2014 43.51 43.99 43.33 43.75 6,232,833 +0.40(+0.93%)
Jan 27, 2014 43.96 44.28 43.26 43.35 5,624,412 -0.64(-1.46%)
Jan 24, 2014 44.27 44.31 43.74 43.99 4,262,994 -0.57(-1.29%)
Jan 23, 2014 45.00 45.34 44.44 44.56 3,655,820 -0.90(-1.98%)
Jan 22, 2014 44.79 45.88 44.49 45.46 4,456,258 +0.73(+1.64%)
Jan 21, 2014 45.18 45.95 44.36 44.73 5,463,889 -0.19(-0.42%)
Jan 17, 2014 45.16 44.92 44.92 44.92 8,316,333 -0.43(-0.96%)
Jan 16, 2014 45.53 45.71 45.26 45.35 3,783,558 -0.33(-0.72%)
Jan 15, 2014 45.37 45.75 45.26 45.68 4,114,141 +0.32(+0.70%)
Jan 14, 2014 44.66 45.69 44.56 45.37 4,326,404 +0.96(+2.16%)
Jan 13, 2014 45.13 45.63 44.29 44.41 4,949,494 -1.02(-2.25%)
Jan 10, 2014 45.12 45.57 45.04 45.43 3,070,065 +0.43(+0.94%)
Jan 09, 2014 45.43 45.43 44.78 45.00 3,393,789 -0.19(-0.42%)
Jan 08, 2014 44.84 45.20 44.59 45.19 6,208,431 +0.38(+0.84%)
Jan 07, 2014 44.57 44.99 44.57 44.82 3,384,876 +0.57(+1.28%)
Jan 06, 2014 44.62 44.84 43.98 44.25 5,454,098 -0.20(-0.46%)
Jan 03, 2014 44.71 45.14 44.41 44.46 3,606,350 -0.24(-0.53%)
Jan 02, 2014 45.33 45.56 44.51 44.69 6,145,634 -0.97(-2.12%)
Dec 31, 2013 45.41 45.66 45.66 45.66 4,116,147 +0.40(+0.89%)
Dec 30, 2013 45.05 45.33 44.57 45.26 2,111,827 +0.42(+0.95%)
Dec 27, 2013 45.01 45.04 44.68 44.83 1,598,149 -0.13(-0.29%)
Dec 26, 2013 44.59 45.05 44.39 44.96 1,403,353 +0.27(+0.61%)
Dec 24, 2013 44.60 44.72 44.33 44.69 885,898 +0.09(+0.20%)
Dec 23, 2013 44.52 44.61 43.96 44.60 2,926,589 +0.22(+0.49%)
Dec 20, 2013 44.29 44.59 43.72 44.39 6,338,298 +0.52(+1.18%)
Dec 19, 2013 44.05 44.26 43.59 43.87 3,864,912 +0.20(+0.46%)
Dec 18, 2013 42.60 43.68 42.42 43.67 3,643,929 +1.07(+2.52%)
Dec 17, 2013 42.54 42.83 42.43 42.60 2,453,822 -0.05(-0.12%)
Dec 16, 2013 42.35 42.70 42.16 42.65 3,059,857 +0.35(+0.83%)
Dec 13, 2013 42.54 42.66 42.12 42.30 3,399,169 +0.14(+0.32%)
Dec 12, 2013 42.08 42.43 41.87 42.16 2,933,648 -0.12(-0.28%)
Dec 11, 2013 43.03 43.05 42.12 42.28 2,654,979 -0.54(-1.26%)
Dec 10, 2013 42.68 43.09 42.66 42.82 3,445,021 -0.05(-0.12%)
Dec 09, 2013 43.56 43.68 42.53 42.87 3,607,549 -0.63(-1.46%)
Dec 06, 2013 43.11 43.62 42.63 43.50 0 +1.09(+2.58%)
Dec 05, 2013 42.21 42.67 42.00 42.40 2,129,111 +0.19(+0.46%)
Dec 04, 2013 42.10 42.48 41.90 42.21 2,829,771 -0.23(-0.53%)
Dec 03, 2013 42.25 42.69 42.07 42.44 3,552,344 +0.13(+0.31%)
Dec 02, 2013 42.12 42.60 42.12 42.31 3,407,830 -0.15(-0.35%)
Nov 29, 2013 42.59 42.68 42.30 42.45 0 -0.24(-0.56%)
Nov 27, 2013 42.42 43.07 42.42 42.69 0 +0.18(+0.41%)
Nov 26, 2013 41.87 42.59 41.77 42.52 3,628,114 +0.63(+1.51%)
Nov 25, 2013 42.11 42.32 41.79 41.88 3,796,595 -0.22(-0.53%)
Nov 22, 2013 43.30 43.30 42.02 42.11 0 -0.28(-0.66%)
Nov 21, 2013 42.23 42.52 42.12 42.39 4,878,822 +0.35(+0.84%)
Nov 20, 2013 42.19 42.60 41.82 42.03 0 -0.21(-0.49%)
Nov 19, 2013 42.41 42.59 42.09 42.24 4,561,556 -0.05(-0.13%)
Nov 18, 2013 43.25 43.25 42.15 42.30 0 -0.38(-0.88%)
Nov 15, 2013 42.44 42.83 42.17 42.67 0 +0.42(+1.00%)
Nov 14, 2013 41.96 42.31 41.83 42.25 3,389,606 +0.28(+0.66%)
Nov 13, 2013 41.22 41.98 41.21 41.98 4,181,133 +0.53(+1.29%)
Nov 12, 2013 41.11 41.46 40.89 41.44 4,278,924 +0.42(+1.03%)
Nov 11, 2013 40.70 41.15 40.70 41.02 0 +0.22(+0.54%)
Nov 08, 2013 40.56 40.90 40.41 40.80 0 +0.33(+0.82%)
Nov 07, 2013 40.92 41.44 40.37 40.47 3,321,623 -0.53(-1.30%)
Nov 06, 2013 40.92 41.15 40.68 41.00 5,089,121 +0.49(+1.22%)
Nov 05, 2013 41.00 41.01 39.43 40.51 8,646,114 +1.24(+3.15%)
Nov 04, 2013 39.67 39.72 38.95 39.27 4,297,603 -0.31(-0.79%)
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.