Cognizant Technology Solutions (NQ: CTSH )

73.47 -0.15 (-0.20%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 54.47 55.07 54.20 54.92 5,148,368 +0.48(+0.89%)
Apr 27, 2017 54.21 54.46 54.08 54.44 3,542,387 +0.26(+0.47%)
Apr 26, 2017 53.84 54.39 53.77 54.18 4,299,923 +0.30(+0.56%)
Apr 25, 2017 53.73 54.13 53.58 53.88 3,413,337 +0.18(+0.34%)
Apr 24, 2017 53.47 53.97 53.30 53.70 4,608,028 +0.95(+1.80%)
Apr 21, 2017 52.87 52.87 52.56 52.75 5,354,194 +0.06(+0.12%)
Apr 20, 2017 52.89 53.10 52.43 52.68 5,650,489 -0.17(-0.33%)
Apr 19, 2017 52.86 53.18 52.76 52.86 4,465,002 +0.09(+0.17%)
Apr 18, 2017 53.20 53.26 52.57 52.77 5,849,375 -0.76(-1.41%)
Apr 17, 2017 53.46 53.63 53.35 53.52 3,215,377 +0.32(+0.60%)
Apr 13, 2017 53.59 53.85 53.15 53.20 4,246,789 -0.28(-0.53%)
Apr 12, 2017 53.74 53.81 53.32 53.49 2,841,278 -0.20(-0.37%)
Apr 11, 2017 53.55 53.97 53.25 53.69 3,962,353 -0.08(-0.15%)
Apr 10, 2017 53.15 53.89 53.07 53.77 4,936,317 +0.49(+0.92%)
Apr 07, 2017 53.26 53.50 52.91 53.28 3,547,726 +0.26(+0.50%)
Apr 06, 2017 52.94 53.27 52.63 53.01 3,383,881 +0.07(+0.14%)
Apr 05, 2017 53.09 53.88 52.82 52.94 4,513,182 -0.14(-0.26%)
Apr 04, 2017 52.88 53.29 52.53 53.08 4,137,840 -0.04(-0.07%)
Apr 03, 2017 54.30 54.66 53.04 53.11 5,987,759 -1.16(-2.13%)
Mar 31, 2017 53.88 54.54 53.82 54.27 3,798,557 +0.26(+0.47%)
Mar 30, 2017 53.98 54.09 53.71 54.02 1,942,516 +0.15(+0.27%)
Mar 29, 2017 53.70 53.98 53.27 53.87 3,583,842 +0.04(+0.07%)
Mar 28, 2017 53.33 54.11 53.17 53.83 4,183,374 +0.30(+0.56%)
Mar 27, 2017 53.00 53.66 52.94 53.53 3,496,085 +0.08(+0.15%)
Mar 24, 2017 53.81 54.06 53.38 53.45 3,277,240 -0.13(-0.24%)
Mar 23, 2017 54.02 54.11 53.22 53.58 5,195,903 -0.64(-1.18%)
Mar 22, 2017 53.38 54.26 53.36 54.22 4,809,414 +0.85(+1.59%)
Mar 21, 2017 53.90 54.16 53.25 53.37 3,556,884 -0.41(-0.76%)
Mar 20, 2017 53.40 54.17 53.29 53.78 4,921,760 +0.38(+0.72%)
Mar 17, 2017 54.56 54.61 53.07 53.40 7,390,065 -0.78(-1.43%)
Mar 16, 2017 54.48 54.71 54.03 54.17 3,904,269 +0.14(+0.25%)
Mar 15, 2017 53.97 54.21 53.58 54.03 3,527,934 +0.09(+0.17%)
Mar 14, 2017 54.50 54.51 53.72 53.94 4,054,469 -0.08(-0.15%)
Mar 13, 2017 53.42 54.11 53.33 54.02 4,140,128 +0.46(+0.87%)
Mar 10, 2017 53.11 54.05 52.99 53.56 5,672,074 +0.98(+1.86%)
Mar 09, 2017 52.52 52.66 51.97 52.58 4,599,136 +0.16(+0.31%)
Mar 08, 2017 52.68 52.88 52.11 52.42 6,161,233 -0.32(-0.61%)
Mar 07, 2017 53.63 54.07 52.68 52.74 5,852,623 -0.90(-1.68%)
Mar 06, 2017 54.21 54.30 53.33 53.64 6,362,265 -0.96(-1.75%)
Mar 03, 2017 54.66 54.94 54.43 54.60 5,594,847 -0.26(-0.48%)
Mar 02, 2017 54.67 55.01 54.41 54.86 3,126,561 -0.07(-0.13%)
Mar 01, 2017 54.44 55.06 54.24 54.94 5,662,634 +0.89(+1.65%)
Feb 28, 2017 54.07 54.33 53.91 54.04 5,994,921 -0.28(-0.52%)
Feb 27, 2017 54.24 54.40 53.90 54.33 5,383,205 +0.07(+0.13%)
Feb 24, 2017 53.76 54.25 53.57 54.25 3,475,922 +0.32(+0.59%)
Feb 23, 2017 53.61 54.08 53.45 53.93 4,032,607 +0.36(+0.68%)
Feb 22, 2017 53.09 53.61 52.81 53.57 3,552,162 +0.12(+0.22%)
Feb 21, 2017 52.81 53.51 52.58 53.45 4,347,835 +0.60(+1.14%)
Feb 17, 2017 52.85 52.85 52.85 0 -0.13(-0.24%)
Feb 16, 2017 53.11 53.32 52.66 52.98 4,560,318 -0.03(-0.05%)
Feb 15, 2017 52.04 53.25 52.04 53.00 6,181,269 +0.70(+1.34%)
Feb 14, 2017 52.24 52.60 52.14 52.30 11,093,723 -0.26(-0.49%)
Feb 13, 2017 52.66 52.89 52.46 52.56 7,397,085 +0.22(+0.42%)
Feb 10, 2017 52.89 53.20 52.31 52.34 7,606,297 -0.55(-1.03%)
Feb 09, 2017 51.97 53.26 51.33 52.89 14,515,565 +1.41(+2.75%)
Feb 08, 2017 51.97 52.37 49.93 51.47 22,875,608 +2.43(+4.95%)
Feb 07, 2017 48.06 49.39 47.99 49.05 8,342,263 +0.94(+1.95%)
Feb 06, 2017 48.76 48.76 47.82 48.11 8,527,719 +0.24(+0.50%)
Feb 03, 2017 47.48 47.91 47.10 47.87 6,774,210 +0.75(+1.59%)
Feb 02, 2017 48.05 48.16 47.03 47.12 8,743,384 -0.70(-1.47%)
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.