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

Cognizant Technology Solutions (NQ: CTSH )

67.77 -0.43 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 30, 2004 1.553 1.563 1.516 1.543 6,181,958 +0.00(+0.24%)
Jan 29, 2004 1.550 1.565 1.502 1.539 15,918,147 -0.01(-0.50%)
Jan 28, 2004 1.609 1.613 1.538 1.547 14,075,667 -0.06(-3.50%)
Jan 27, 2004 1.605 1.628 1.590 1.603 13,674,708 +0.01(+0.90%)
Jan 26, 2004 1.617 1.619 1.576 1.589 10,572,324 -0.03(-1.59%)
Jan 23, 2004 1.583 1.630 1.583 1.614 13,565,037 +0.03(+1.81%)
Jan 22, 2004 1.587 1.589 1.561 1.586 17,500,924 +0.01(+0.36%)
Jan 21, 2004 1.506 1.584 1.503 1.580 59,962,184 +0.11(+7.54%)
Jan 20, 2004 1.516 1.517 1.461 1.469 14,051,978 -0.04(-2.85%)
Jan 16, 2004 1.512 1.525 1.489 1.512 8,537,700 +0.01(+0.89%)
Jan 15, 2004 1.469 1.514 1.433 1.499 11,411,363 +0.03(+2.12%)
Jan 14, 2004 1.437 1.472 1.430 1.468 9,685,889 +0.03(+2.22%)
Jan 13, 2004 1.466 1.481 1.406 1.436 10,717,502 -0.06(-3.80%)
Jan 12, 2004 1.476 1.507 1.463 1.493 12,971,513 +0.04(+2.71%)
Jan 09, 2004 1.480 1.537 1.437 1.453 16,081,110 -0.02(-1.22%)
Jan 08, 2004 1.506 1.513 1.461 1.471 10,087,804 -0.02(-1.51%)
Jan 07, 2004 1.463 1.494 1.444 1.494 15,435,461 +0.05(+3.29%)
Jan 06, 2004 1.427 1.470 1.396 1.446 15,733,021 +0.01(+0.85%)
Jan 05, 2004 1.396 1.450 1.361 1.434 24,595,348 +0.09(+6.93%)
Jan 02, 2004 1.316 1.348 1.308 1.341 12,325,311 +0.04(+3.11%)
Dec 31, 2003 1.294 1.315 1.286 1.300 6,533,783 +0.01(+0.73%)
Dec 30, 2003 1.305 1.305 1.274 1.291 4,189,439 -0.00(-0.11%)
Dec 29, 2003 1.257 1.298 1.253 1.292 9,613,260 +0.05(+3.78%)
Dec 26, 2003 1.246 1.262 1.242 1.245 2,766,869 -0.01(-0.77%)
Dec 24, 2003 1.268 1.275 1.245 1.255 2,829,083 -0.02(-1.21%)
Dec 23, 2003 1.237 1.288 1.236 1.271 9,554,950 +0.04(+3.31%)
Dec 22, 2003 1.196 1.247 1.169 1.230 9,046,944 +0.02(+1.79%)
Dec 19, 2003 1.227 1.251 1.204 1.208 9,742,418 -0.03(-2.60%)
Dec 18, 2003 1.188 1.248 1.177 1.240 15,749,340 +0.07(+6.12%)
Dec 17, 2003 1.211 1.218 1.163 1.169 15,857,082 -0.05(-3.93%)
Dec 16, 2003 1.268 1.273 1.204 1.217 27,729,538 -0.06(-4.86%)
Dec 15, 2003 1.343 1.345 1.275 1.279 6,099,265 -0.02(-1.86%)
Dec 12, 2003 1.315 1.322 1.298 1.303 5,045,507 -0.01(-0.41%)
Dec 11, 2003 1.281 1.319 1.279 1.308 6,973,013 +0.03(+2.11%)
Dec 10, 2003 1.305 1.308 1.258 1.281 9,777,285 -0.03(-2.03%)
Dec 09, 2003 1.372 1.373 1.296 1.308 6,383,121 -0.05(-3.97%)
Dec 08, 2003 1.312 1.366 1.311 1.362 9,583,412 +0.04(+3.33%)
Dec 05, 2003 1.299 1.332 1.290 1.318 6,144,283 +0.00(+0.37%)
Dec 04, 2003 1.351 1.367 1.289 1.313 12,941,340 -0.03(-2.54%)
Dec 03, 2003 1.403 1.413 1.344 1.347 14,005,276 -0.03(-2.29%)
Dec 02, 2003 1.360 1.393 1.356 1.379 12,057,520 +0.03(+1.92%)
Dec 01, 2003 1.308 1.367 1.308 1.353 13,143,460 +0.05(+3.53%)
Nov 28, 2003 1.315 1.322 1.304 1.307 1,971,076 -0.01(-0.54%)
Nov 26, 2003 1.330 1.331 1.281 1.314 4,686,557 -0.01(-0.43%)
Nov 25, 2003 1.299 1.338 1.295 1.320 5,139,202 +0.02(+1.80%)
Nov 24, 2003 1.268 1.311 1.259 1.296 6,172,868 +0.05(+3.83%)
Nov 21, 2003 1.283 1.305 1.229 1.249 7,871,380 -0.03(-2.67%)
Nov 20, 2003 1.270 1.311 1.263 1.283 4,204,170 -0.00(-0.13%)
Nov 19, 2003 1.268 1.291 1.266 1.285 4,063,975 +0.02(+1.55%)
Nov 18, 2003 1.287 1.314 1.264 1.265 5,249,268 -0.01(-0.96%)
Nov 17, 2003 1.290 1.290 1.265 1.277 4,805,002 -0.03(-2.12%)
Nov 14, 2003 1.321 1.336 1.291 1.305 5,822,007 -0.02(-1.70%)
Nov 13, 2003 1.330 1.343 1.314 1.327 2,539,507 -0.01(-0.60%)
Nov 12, 2003 1.268 1.344 1.268 1.335 7,869,827 +0.07(+5.33%)
Nov 11, 2003 1.298 1.313 1.259 1.268 6,677,541 -0.04(-2.82%)
Nov 10, 2003 1.344 1.353 1.288 1.304 8,402,444 -0.04(-2.91%)
Nov 07, 2003 1.322 1.351 1.320 1.343 9,419,405 +0.03(+2.66%)
Nov 06, 2003 1.289 1.322 1.279 1.309 8,300,379 +0.03(+1.98%)
Nov 05, 2003 1.307 1.313 1.252 1.283 6,197,452 -0.02(-1.53%)
Nov 04, 2003 1.314 1.315 1.289 1.303 5,995,525 -0.01(-0.65%)
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.