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

Cognizant Technology Solutions (NQ: CTSH )

68.76 -1.57 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2007 9.634 9.640 9.147 9.190 13,219,952 -0.25(-2.66%)
Jul 30, 2007 9.259 9.516 9.176 9.441 7,888,076 +0.19(+2.02%)
Jul 27, 2007 9.271 9.438 9.042 9.254 12,251,696 -0.01(-0.16%)
Jul 26, 2007 9.251 9.373 9.080 9.269 10,534,634 -0.07(-0.77%)
Jul 25, 2007 9.524 9.614 9.319 9.340 7,818,608 -0.11(-1.15%)
Jul 24, 2007 9.593 9.745 9.410 9.449 7,503,208 -0.20(-2.12%)
Jul 23, 2007 9.778 9.823 9.626 9.654 6,293,853 -0.09(-0.91%)
Jul 20, 2007 9.950 10.03 9.707 9.742 8,838,256 -0.19(-1.92%)
Jul 19, 2007 9.802 9.987 9.784 9.933 9,350,831 +0.29(+2.98%)
Jul 18, 2007 9.558 9.696 9.507 9.646 7,312,818 +0.06(+0.58%)
Jul 17, 2007 9.731 9.794 9.539 9.590 9,562,589 -0.13(-1.38%)
Jul 16, 2007 9.748 9.758 9.626 9.724 7,046,818 -0.06(-0.58%)
Jul 13, 2007 9.782 9.794 9.523 9.781 12,737,930 -0.03(-0.30%)
Jul 12, 2007 9.471 9.810 9.324 9.810 19,610,654 +0.49(+5.21%)
Jul 11, 2007 8.949 9.333 8.941 9.324 20,269,884 +0.26(+2.91%)
Jul 10, 2007 9.074 9.088 8.852 9.061 40,263,460 -0.02(-0.20%)
Jul 09, 2007 9.072 9.272 9.029 9.079 19,028,386 +0.13(+1.41%)
Jul 06, 2007 8.496 8.954 8.496 8.953 13,320,136 +0.51(+6.02%)
Jul 05, 2007 8.539 8.555 8.404 8.445 8,068,325 -0.12(-1.38%)
Jul 03, 2007 8.574 8.662 8.547 8.563 3,244,945 -0.08(-0.96%)
Jul 02, 2007 8.554 8.676 8.517 8.646 6,033,818 +0.13(+1.57%)
Jun 29, 2007 8.723 8.738 8.499 8.512 7,979,410 -0.18(-2.09%)
Jun 28, 2007 8.574 8.783 8.536 8.693 8,657,510 +0.06(+0.74%)
Jun 27, 2007 8.493 8.658 8.432 8.630 7,479,809 +0.14(+1.60%)
Jun 26, 2007 8.580 8.646 8.471 8.494 7,559,961 -0.07(-0.85%)
Jun 25, 2007 8.637 8.744 8.505 8.566 6,843,977 -0.05(-0.59%)
Jun 22, 2007 8.682 8.727 8.562 8.617 6,178,112 -0.06(-0.75%)
Jun 21, 2007 8.650 8.725 8.597 8.682 8,552,431 -0.01(-0.08%)
Jun 20, 2007 8.840 8.934 8.659 8.689 7,133,186 -0.13(-1.45%)
Jun 19, 2007 8.817 8.894 8.751 8.817 5,539,222 -0.04(-0.49%)
Jun 18, 2007 8.987 9.017 8.833 8.860 10,015,362 -0.11(-1.20%)
Jun 15, 2007 9.085 9.175 8.956 8.968 12,027,422 -0.01(-0.10%)
Jun 14, 2007 8.966 9.100 8.953 8.977 9,379,627 +0.02(+0.22%)
Jun 13, 2007 8.603 8.988 8.603 8.958 16,378,881 +0.39(+4.54%)
Jun 12, 2007 8.648 8.726 8.552 8.569 9,628,546 -0.10(-1.14%)
Jun 11, 2007 8.569 8.716 8.536 8.667 11,268,055 +0.10(+1.19%)
Jun 08, 2007 8.475 8.575 8.398 8.565 10,797,920 +0.06(+0.69%)
Jun 07, 2007 8.683 8.702 8.478 8.506 10,912,661 -0.23(-2.62%)
Jun 06, 2007 8.918 8.919 8.690 8.735 11,774,053 -0.18(-2.02%)
Jun 05, 2007 8.841 8.921 8.768 8.916 7,287,190 +0.06(+0.67%)
Jun 04, 2007 8.811 8.900 8.776 8.857 8,299,485 -0.01(-0.09%)
Jun 01, 2007 8.983 9.003 8.827 8.865 7,209,527 -0.05(-0.57%)
May 31, 2007 8.957 9.023 8.881 8.916 8,637,901 -0.04(-0.47%)
May 30, 2007 8.603 8.970 8.588 8.958 14,999,072 +0.28(+3.26%)
May 29, 2007 8.575 8.744 8.570 8.675 8,761,492 +0.08(+0.96%)
May 25, 2007 8.520 8.650 8.520 8.592 6,733,109 +0.09(+1.03%)
May 24, 2007 8.633 8.690 8.453 8.505 13,472,854 -0.14(-1.61%)
May 23, 2007 8.910 8.932 8.603 8.645 15,092,820 -0.29(-3.20%)
May 22, 2007 9.025 9.141 8.890 8.931 9,423,357 +0.03(+0.34%)
May 21, 2007 8.839 8.952 8.819 8.900 8,117,148 -0.05(-0.52%)
May 18, 2007 8.740 9.019 8.691 8.946 13,321,092 +0.23(+2.62%)
May 17, 2007 8.878 8.941 8.680 8.718 12,522,128 -0.10(-1.13%)
May 16, 2007 8.885 8.937 8.713 8.818 10,050,858 -0.07(-0.75%)
May 15, 2007 8.893 9.070 8.868 8.885 13,013,574 -0.04(-0.46%)
May 14, 2007 9.153 9.206 8.895 8.926 11,314,751 -0.23(-2.48%)
May 11, 2007 9.110 9.204 9.079 9.153 7,423,765 +0.06(+0.71%)
May 10, 2007 8.984 9.240 8.966 9.088 14,040,310 +0.04(+0.48%)
May 09, 2007 9.037 9.114 8.981 9.045 12,687,388 -0.07(-0.75%)
May 08, 2007 9.238 9.244 9.041 9.113 20,369,782 -0.12(-1.30%)
May 07, 2007 9.528 9.533 9.181 9.234 15,611,545 -0.29(-3.03%)
May 04, 2007 9.617 9.658 9.467 9.522 8,673,247 -0.03(-0.27%)
May 03, 2007 9.602 9.666 9.501 9.548 13,412,342 -0.03(-0.27%)
May 02, 2007 9.762 9.814 9.394 9.574 26,303,654 -0.47(-4.65%)
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.