Cognizant Technology Solutions (NQ: CTSH )

73.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.838 4.841 4.665 4.789 7,965,166 +0.01(+0.24%)
Apr 28, 2005 4.777 4.911 4.757 4.777 6,913,006 -0.02(-0.45%)
Apr 27, 2005 4.613 4.799 4.345 4.799 20,287,614 +0.13(+2.68%)
Apr 26, 2005 4.784 4.787 4.640 4.673 9,133,332 -0.14(-3.00%)
Apr 25, 2005 4.759 4.820 4.727 4.818 4,763,821 +0.10(+2.08%)
Apr 22, 2005 4.777 4.802 4.689 4.720 5,546,015 -0.07(-1.40%)
Apr 21, 2005 4.717 4.801 4.683 4.787 9,086,432 +0.11(+2.36%)
Apr 20, 2005 4.800 4.809 4.650 4.677 13,299,402 -0.00(-0.05%)
Apr 19, 2005 4.668 4.730 4.588 4.679 10,679,305 -0.01(-0.29%)
Apr 18, 2005 4.529 4.753 4.508 4.693 9,642,357 +0.14(+3.08%)
Apr 15, 2005 4.636 4.673 4.455 4.553 26,031,404 -0.14(-3.08%)
Apr 14, 2005 4.993 5.002 4.685 4.697 27,867,924 -0.45(-8.73%)
Apr 13, 2005 5.259 5.259 5.143 5.146 4,272,740 -0.09(-1.74%)
Apr 12, 2005 5.143 5.284 5.108 5.238 5,001,783 +0.09(+1.75%)
Apr 11, 2005 5.272 5.280 5.143 5.148 4,652,917 -0.07(-1.40%)
Apr 08, 2005 5.409 5.409 5.211 5.221 6,177,888 -0.20(-3.66%)
Apr 07, 2005 5.443 5.443 5.362 5.419 4,546,716 +0.00(+0.08%)
Apr 06, 2005 5.493 5.518 5.380 5.414 6,355,308 -0.05(-0.96%)
Apr 05, 2005 5.325 5.475 5.302 5.467 7,144,784 +0.17(+3.23%)
Apr 04, 2005 5.210 5.329 5.197 5.296 3,361,448 +0.06(+1.09%)
Apr 01, 2005 5.323 5.336 5.145 5.239 9,017,665 -0.03(-0.52%)
Mar 31, 2005 5.205 5.343 5.152 5.266 6,027,028 +0.09(+1.67%)
Mar 30, 2005 5.097 5.211 5.075 5.180 4,650,522 +0.10(+2.02%)
Mar 29, 2005 5.217 5.278 5.062 5.077 7,234,176 -0.12(-2.37%)
Mar 28, 2005 5.343 5.352 5.143 5.200 6,789,728 -0.10(-1.91%)
Mar 24, 2005 5.280 5.339 5.245 5.302 4,887,901 +0.02(+0.42%)
Mar 23, 2005 5.198 5.290 5.118 5.279 5,710,451 +0.07(+1.43%)
Mar 22, 2005 5.226 5.270 5.144 5.205 6,942,036 +0.09(+1.74%)
Mar 21, 2005 5.079 5.140 5.012 5.116 4,574,132 +0.04(+0.74%)
Mar 18, 2005 5.075 5.101 5.020 5.078 4,954,418 -0.01(-0.29%)
Mar 17, 2005 5.135 5.135 4.929 5.093 8,393,538 -0.05(-1.02%)
Mar 16, 2005 5.214 5.300 5.118 5.145 7,154,781 -0.08(-1.61%)
Mar 15, 2005 5.376 5.378 5.127 5.230 8,270,970 -0.10(-1.97%)
Mar 14, 2005 5.395 5.449 5.282 5.335 6,392,870 -0.01(-0.11%)
Mar 11, 2005 5.311 5.372 5.237 5.340 7,781,031 +0.06(+1.23%)
Mar 10, 2005 5.219 5.290 5.113 5.275 6,957,073 +0.06(+1.20%)
Mar 09, 2005 5.297 5.357 5.174 5.213 7,658,880 -0.10(-1.93%)
Mar 08, 2005 5.385 5.433 5.256 5.315 12,265,349 -0.21(-3.84%)
Mar 07, 2005 5.582 5.641 5.494 5.527 6,480,617 -0.01(-0.27%)
Mar 04, 2005 5.404 5.567 5.338 5.542 5,896,166 +0.20(+3.73%)
Mar 03, 2005 5.467 5.469 5.238 5.343 4,836,290 -0.08(-1.53%)
Mar 02, 2005 5.437 5.549 5.385 5.426 7,603,009 -0.00(-0.02%)
Mar 01, 2005 5.423 5.459 5.361 5.427 6,960,174 +0.04(+0.80%)
Feb 28, 2005 5.447 5.492 5.248 5.384 8,955,978 -0.05(-1.01%)
Feb 25, 2005 5.263 5.453 5.209 5.438 11,643,837 +0.21(+3.94%)
Feb 24, 2005 5.089 5.274 5.089 5.232 9,342,050 +0.15(+2.91%)
Feb 23, 2005 5.042 5.141 5.007 5.084 8,775,956 +0.08(+1.57%)
Feb 22, 2005 5.100 5.116 4.985 5.005 7,118,987 -0.10(-1.88%)
Feb 18, 2005 5.103 5.117 5.035 5.101 4,549,488 +0.03(+0.49%)
Feb 17, 2005 5.149 5.174 5.030 5.076 4,651,316 -0.07(-1.31%)
Feb 16, 2005 5.124 5.159 5.055 5.143 6,927,675 +0.01(+0.24%)
Feb 15, 2005 5.134 5.217 5.042 5.131 13,054,807 -0.10(-1.83%)
Feb 14, 2005 5.219 5.357 5.139 5.226 9,625,834 +0.04(+0.73%)
Feb 11, 2005 4.944 5.321 4.913 5.189 24,684,678 +0.28(+5.64%)
Feb 10, 2005 4.548 4.940 4.537 4.912 37,841,204 +0.73(+17.38%)
Feb 09, 2005 4.292 4.292 4.161 4.184 10,854,278 -0.11(-2.47%)
Feb 08, 2005 4.321 4.367 4.244 4.290 5,809,673 -0.04(-0.82%)
Feb 07, 2005 4.416 4.435 4.302 4.326 4,669,060 -0.04(-0.91%)
Feb 04, 2005 4.270 4.371 4.224 4.366 3,850,958 +0.09(+2.16%)
Feb 03, 2005 4.371 4.375 4.246 4.273 5,333,494 -0.08(-1.86%)
Feb 02, 2005 4.408 4.414 4.308 4.354 5,428,435 +0.00(+0.10%)
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.