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

Cognizant Technology Solutions (NQ: CTSH )

75.64 +0.44 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 0.9956 0.9987 0.9802 0.9843 6,811,591 -0.00(-0.20%)
Aug 28, 2003 0.9558 0.9891 0.9546 0.9863 13,456,873 +0.04(+4.52%)
Aug 27, 2003 0.9148 0.9436 0.9117 0.9436 9,171,763 +0.03(+3.21%)
Aug 26, 2003 0.8987 0.9145 0.8837 0.9142 5,988,007 +0.01(+1.38%)
Aug 25, 2003 0.9015 0.9052 0.8727 0.9018 9,151,417 +0.00(+0.03%)
Aug 22, 2003 0.8956 0.9326 0.8930 0.9015 14,598,920 +0.02(+2.74%)
Aug 21, 2003 0.8814 0.8936 0.8651 0.8775 8,356,141 +0.00(+0.36%)
Aug 20, 2003 0.8993 0.9029 0.8696 0.8744 7,486,557 -0.02(-2.27%)
Aug 19, 2003 0.8603 0.8978 0.8489 0.8947 9,749,421 +0.04(+4.83%)
Aug 18, 2003 0.8297 0.8730 0.8224 0.8535 11,757,514 +0.02(+2.91%)
Aug 15, 2003 0.8238 0.8475 0.8139 0.8293 2,752,944 +0.01(+1.19%)
Aug 14, 2003 0.8334 0.8343 0.8167 0.8196 3,929,491 -0.01(-1.39%)
Aug 13, 2003 0.8323 0.8416 0.8241 0.8311 2,715,790 +0.00(+0.03%)
Aug 12, 2003 0.8201 0.8450 0.8196 0.8309 7,336,172 +0.01(+1.38%)
Aug 11, 2003 0.8328 0.8351 0.8190 0.8196 3,805,644 -0.01(-1.43%)
Aug 08, 2003 0.8196 0.8408 0.8196 0.8314 3,805,644 +0.01(+1.00%)
Aug 07, 2003 0.8278 0.8416 0.8003 0.8232 4,502,727 -0.01(-0.75%)
Aug 06, 2003 0.8535 0.8546 0.8258 0.8295 5,289,156 -0.02(-2.72%)
Aug 05, 2003 0.8619 0.8971 0.8509 0.8526 8,226,986 -0.01(-0.99%)
Aug 04, 2003 0.8628 0.8711 0.8574 0.8611 5,618,235 +0.00(+0.37%)
Aug 01, 2003 0.8707 0.8823 0.8566 0.8580 4,545,321 -0.01(-1.46%)
Jul 31, 2003 0.8761 0.8944 0.8634 0.8707 7,676,751 +0.01(+0.85%)
Jul 30, 2003 0.8877 0.9072 0.8634 0.8634 13,082,678 -0.03(-2.86%)
Jul 29, 2003 0.8874 0.9267 0.8812 0.8888 19,520,074 +0.00(+0.35%)
Jul 28, 2003 0.8874 0.9012 0.8817 0.8857 11,398,357 +0.00(+0.26%)
Jul 25, 2003 0.8789 0.8928 0.8619 0.8834 14,295,495 -0.00(-0.51%)
Jul 24, 2003 0.9041 0.9267 0.8868 0.8880 20,223,348 +0.00(+0.00%)
Jul 23, 2003 0.8690 0.9010 0.8481 0.8880 15,671,082 +0.02(+2.25%)
Jul 22, 2003 0.8003 0.8687 0.7967 0.8685 35,492,812 +0.10(+13.69%)
Jul 21, 2003 0.7724 0.7772 0.7602 0.7639 6,562,127 -0.01(-1.82%)
Jul 18, 2003 0.7803 0.7834 0.7695 0.7780 3,129,793 -0.00(-0.61%)
Jul 17, 2003 0.7913 0.8083 0.7729 0.7828 7,360,056 -0.03(-3.18%)
Jul 16, 2003 0.8102 0.8331 0.7972 0.8085 5,944,661 -0.00(-0.17%)
Jul 15, 2003 0.8405 0.8645 0.8006 0.8099 16,187,702 -0.03(-3.14%)
Jul 14, 2003 0.8196 0.8362 0.8046 0.8362 9,279,687 +0.03(+4.04%)
Jul 11, 2003 0.7984 0.8088 0.7913 0.8037 7,635,174 +0.00(+0.39%)
Jul 10, 2003 0.7800 0.8292 0.7800 0.8006 15,703,813 +0.02(+2.64%)
Jul 09, 2003 0.7885 0.7885 0.7585 0.7800 13,543,566 -0.01(-1.39%)
Jul 08, 2003 0.7659 0.7927 0.7557 0.7910 9,280,571 +0.02(+2.53%)
Jul 07, 2003 0.7526 0.7746 0.7526 0.7715 11,942,400 +0.03(+3.41%)
Jul 03, 2003 0.7288 0.7585 0.7206 0.7461 7,989,023 +0.01(+1.73%)
Jul 02, 2003 0.7150 0.7407 0.7051 0.7334 14,667,921 +0.02(+3.51%)
Jul 01, 2003 0.6825 0.7130 0.6783 0.7085 9,091,262 +0.02(+2.79%)
Jun 30, 2003 0.7045 0.7130 0.6802 0.6893 21,609,550 -0.02(-2.40%)
Jun 27, 2003 0.7235 0.7461 0.6980 0.7062 13,830,183 -0.01(-0.83%)
Jun 26, 2003 0.6661 0.7136 0.6638 0.7122 17,812,752 +0.05(+8.11%)
Jun 25, 2003 0.6486 0.6689 0.6480 0.6588 12,266,171 +0.01(+1.79%)
Jun 24, 2003 0.6472 0.6525 0.6359 0.6472 8,823,222 -0.00(-0.22%)
Jun 23, 2003 0.6712 0.6715 0.6452 0.6486 6,451,549 -0.02(-3.33%)
Jun 20, 2003 0.6729 0.6819 0.6571 0.6709 5,397,964 -0.00(-0.38%)
Jun 19, 2003 0.6966 0.7028 0.6686 0.6735 8,005,831 -0.02(-3.40%)
Jun 18, 2003 0.6946 0.7065 0.6881 0.6972 8,617,989 -0.00(-0.48%)
Jun 17, 2003 0.7003 0.7023 0.6924 0.7006 7,542,289 +0.00(+0.16%)
Jun 16, 2003 0.6873 0.7023 0.6766 0.6995 11,673,474 +0.01(+2.06%)
Jun 13, 2003 0.6896 0.7006 0.6698 0.6853 13,106,562 -0.01(-0.94%)
Jun 12, 2003 0.6814 0.6955 0.6768 0.6918 15,317,233 +0.01(+1.45%)
Jun 11, 2003 0.6848 0.6867 0.6672 0.6819 21,998,784 +0.01(+0.92%)
Jun 10, 2003 0.6503 0.6904 0.6503 0.6757 24,884,422 +0.03(+3.91%)
Jun 09, 2003 0.6497 0.6633 0.6429 0.6503 10,889,434 +0.00(+0.09%)
Jun 06, 2003 0.6359 0.6559 0.6299 0.6497 18,106,448 +0.03(+4.74%)
Jun 05, 2003 0.6133 0.6296 0.6087 0.6203 12,105,170 -0.00(-0.09%)
Jun 04, 2003 0.5610 0.6217 0.5593 0.6209 31,316,510 +0.07(+11.75%)
Jun 03, 2003 0.5542 0.5615 0.5327 0.5556 18,302,834 -0.00(-0.66%)
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.