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 (%)
Oct 31, 2002 0.6425 0.6446 0.6259 0.6259 19,271,328 -0.00(-0.69%)
Oct 30, 2002 0.6328 0.6532 0.6276 0.6302 16,667,809 -0.00(-0.63%)
Oct 29, 2002 0.6348 0.6398 0.6233 0.6342 9,544,475 -0.00(-0.06%)
Oct 28, 2002 0.6597 0.6621 0.6348 0.6346 16,889,834 -0.02(-3.59%)
Oct 25, 2002 0.6458 0.6662 0.6387 0.6582 18,199,604 +0.01(+1.19%)
Oct 24, 2002 0.6491 0.6620 0.6380 0.6505 25,953,702 +0.01(+0.84%)
Oct 23, 2002 0.6277 0.6478 0.6229 0.6451 12,581,156 +0.01(+1.91%)
Oct 22, 2002 0.6224 0.6432 0.6105 0.6330 19,400,844 +0.01(+1.40%)
Oct 21, 2002 0.6103 0.6290 0.5993 0.6243 21,235,200 +0.02(+2.52%)
Oct 18, 2002 0.6087 0.6229 0.5964 0.6089 20,466,040 -0.00(-0.59%)
Oct 17, 2002 0.6314 0.6314 0.5935 0.6125 25,609,720 +0.02(+2.60%)
Oct 16, 2002 0.5826 0.6072 0.5644 0.5970 32,394,650 +0.00(+0.75%)
Oct 15, 2002 0.5642 0.5959 0.5632 0.5926 19,525,072 +0.03(+6.19%)
Oct 14, 2002 0.5525 0.5599 0.5447 0.5580 12,340,945 +0.01(+0.94%)
Oct 11, 2002 0.5528 0.5592 0.5387 0.5528 29,101,264 +0.01(+2.01%)
Oct 10, 2002 0.5013 0.5482 0.5007 0.5420 35,722,396 +0.04(+8.22%)
Oct 09, 2002 0.4651 0.5034 0.4647 0.5008 49,643,956 +0.03(+6.41%)
Oct 08, 2002 0.4677 0.4723 0.4571 0.4706 34,984,952 +0.02(+3.67%)
Oct 07, 2002 0.4730 0.4851 0.4473 0.4540 53,701,216 -0.04(-7.26%)
Oct 04, 2002 0.5250 0.5307 0.4859 0.4896 35,600,308 -0.03(-5.98%)
Oct 03, 2002 0.5212 0.5264 0.5118 0.5207 13,053,384 -0.00(-0.42%)
Oct 02, 2002 0.5259 0.5356 0.5101 0.5229 18,356,712 +0.00(+0.07%)
Oct 01, 2002 0.5453 0.5474 0.5129 0.5225 23,171,346 -0.02(-3.88%)
Sep 30, 2002 0.5439 0.5485 0.5279 0.5436 16,445,466 -0.01(-1.24%)
Sep 27, 2002 0.5373 0.5628 0.5338 0.5504 15,253,715 +0.01(+2.03%)
Sep 26, 2002 0.5258 0.5414 0.5193 0.5394 16,136,823 +0.02(+3.88%)
Sep 25, 2002 0.5109 0.5249 0.5038 0.5193 19,831,680 +0.01(+2.23%)
Sep 24, 2002 0.5107 0.5278 0.5071 0.5079 23,016,880 -0.03(-5.11%)
Sep 23, 2002 0.5677 0.5677 0.5311 0.5353 10,358,570 -0.03(-5.21%)
Sep 20, 2002 0.5571 0.5694 0.5513 0.5647 12,069,360 +0.01(+1.48%)
Sep 19, 2002 0.5642 0.5721 0.5439 0.5564 23,725,064 -0.04(-6.32%)
Sep 18, 2002 0.5852 0.6011 0.5738 0.5940 12,214,073 -0.00(-0.35%)
Sep 17, 2002 0.6018 0.6131 0.5936 0.5961 11,304,401 -0.00(-0.68%)
Sep 16, 2002 0.5879 0.6030 0.5855 0.6001 6,972,620 +0.01(+1.47%)
Sep 13, 2002 0.5925 0.5982 0.5819 0.5914 8,999,401 -0.01(-0.92%)
Sep 12, 2002 0.5959 0.5988 0.5869 0.5969 10,184,121 -0.01(-0.90%)
Sep 11, 2002 0.5855 0.6064 0.5854 0.6023 8,349,763 +0.01(+1.39%)
Sep 10, 2002 0.5987 0.6011 0.5755 0.5941 12,165,756 -0.00(-0.10%)
Sep 09, 2002 0.5689 0.6069 0.5645 0.5946 19,191,214 +0.02(+3.85%)
Sep 06, 2002 0.5547 0.5726 0.5539 0.5726 1,077,883,392 +0.02(+3.74%)
Sep 05, 2002 0.5618 0.5619 0.5372 0.5520 12,977,948 -0.01(-2.28%)
Sep 04, 2002 0.5439 0.5656 0.5352 0.5649 1,079,997,824 +0.02(+3.70%)
Sep 03, 2002 0.5382 0.5449 0.5258 0.5447 13,308,344 +0.00(+0.31%)
Aug 30, 2002 0.5401 0.5469 0.5256 0.5430 8,330,600 +0.00(+0.12%)
Aug 29, 2002 0.5335 0.5475 0.5249 0.5423 9,451,964 +0.00(+0.60%)
Aug 28, 2002 0.5491 0.5492 0.5212 0.5391 13,054,362 -0.01(-1.98%)
Aug 27, 2002 0.5650 0.5802 0.5493 0.5500 19,104,464 -0.02(-2.68%)
Aug 26, 2002 0.5543 0.5651 0.5453 0.5651 7,273,994 +0.01(+1.96%)
Aug 23, 2002 0.5614 0.5621 0.5439 0.5543 7,178,840 -0.01(-1.81%)
Aug 22, 2002 0.5516 0.5670 0.5473 0.5645 7,784,125 +0.02(+2.75%)
Aug 21, 2002 0.5396 0.5530 0.5368 0.5493 4,970,897 +0.01(+2.51%)
Aug 20, 2002 0.5478 0.5499 0.5345 0.5359 6,274,269 -0.02(-3.23%)
Aug 16, 2002 0.5517 0.5672 0.5448 0.5538 4,704,968 +0.00(+0.00%)
Aug 15, 2002 0.5236 0.5574 0.5235 0.5538 15,345,670 +0.03(+5.99%)
Aug 14, 2002 0.5067 0.5247 0.4956 0.5225 6,214,084 +0.02(+3.35%)
Aug 13, 2002 0.4982 0.5155 0.4940 0.5055 9,280,158 +0.01(+1.81%)
Aug 12, 2002 0.4909 0.5091 0.4820 0.4966 5,563,495 +0.01(+1.06%)
Aug 07, 2002 0.4980 0.5155 0.4693 0.4914 18,340,934 +0.01(+1.49%)
Aug 06, 2002 0.4563 0.4972 0.4418 0.4842 39,499,484 +0.02(+4.04%)
Aug 05, 2002 0.5319 0.5320 0.4569 0.4654 53,151,436 -0.08(-14.43%)
Aug 02, 2002 0.5514 0.5593 0.5429 0.5439 5,318,289 -0.01(-1.62%)
Aug 01, 2002 0.5614 0.5689 0.5424 0.5528 622,201,408 -0.00(-0.13%)
Jul 31, 2002 0.5628 0.5718 0.5439 0.5535 9,179,718 -0.01(-1.76%)
Jul 30, 2002 0.5719 0.5722 0.5580 0.5634 15,423,749 -0.00(-0.84%)
Jul 29, 2002 0.5553 0.5699 0.5485 0.5682 16,903,738 +0.03(+5.75%)
Jul 26, 2002 0.5240 0.5541 0.5239 0.5373 11,552,277 +0.01(+2.27%)
Jul 25, 2002 0.5328 0.5368 0.5193 0.5254 11,376,586 -0.00(-0.63%)
Jul 24, 2002 0.5108 0.5311 0.4942 0.5287 14,440,359 +0.01(+2.57%)
Jul 23, 2002 0.5154 0.5223 0.5108 0.5155 10,979,767 +0.01(+1.30%)
Jul 22, 2002 0.5169 0.5247 0.4944 0.5089 11,703,202 -0.01(-1.59%)
Jul 19, 2002 0.5126 0.5248 0.5107 0.5171 18,943,576 -0.00(-0.62%)
Jul 17, 2002 0.5212 0.5343 0.5164 0.5203 11,188,524 +0.04(+8.18%)
Jul 12, 2002 0.4753 0.5058 0.4666 0.4810 10,295,134 +0.01(+2.56%)
Jul 11, 2002 0.4540 0.4748 0.4492 0.4689 5,304,835 +0.01(+2.29%)
Jul 10, 2002 0.4805 0.4862 0.4523 0.4584 6,779,722 -0.02(-4.40%)
Jul 09, 2002 0.4928 0.4928 0.4795 0.4795 2,600,876 -0.01(-2.69%)
Jul 08, 2002 0.4838 0.4871 0.4795 0.4928 3,512,768 +0.01(+1.86%)
Jul 05, 2002 0.4734 0.4933 0.4734 0.4838 4,141,842 +0.01(+1.81%)
Jul 04, 2002 0.4697 0.4843 0.4692 0.4752 5,244,042 +0.00(+0.00%)
Jul 03, 2002 0.4697 0.4843 0.4692 0.4752 5,244,042 +0.00(+0.56%)
Jul 02, 2002 0.4800 0.4843 0.4659 0.4725 6,034,349 -0.02(-3.46%)
Jul 01, 2002 0.5031 0.5032 0.4800 0.4895 8,302,186 -0.02(-3.72%)
Jun 28, 2002 0.4960 0.5108 0.4897 0.5084 5,241,399 +0.02(+4.15%)
Jun 27, 2002 0.4720 0.4937 0.4715 0.4881 5,645,804 +0.02(+3.45%)
Jun 26, 2002 0.4545 0.4776 0.4409 0.4719 5,122,457 +0.01(+3.06%)
Jun 25, 2002 0.4674 0.4722 0.4470 0.4579 4,012,327 -0.01(-1.14%)
Jun 21, 2002 0.4645 0.4658 0.4535 0.4632 2,450,215 +0.00(+0.72%)
Jun 20, 2002 0.4610 0.4677 0.4556 0.4599 2,270,480 +0.00(+0.37%)
Jun 19, 2002 0.4764 0.4817 0.4573 0.4582 4,123,340 -0.02(-5.02%)
Jun 18, 2002 0.4744 0.4909 0.4744 0.4824 6,547,123 +0.01(+1.19%)
Jun 17, 2002 0.4729 0.4820 0.4709 0.4767 4,937,435 +0.00(+0.98%)
Jun 14, 2002 0.4546 0.4721 0.4461 0.4721 8,696,018 +0.05(+10.79%)
Jun 12, 2002 0.4218 0.4294 0.4095 0.4261 7,236,990 +0.01(+1.24%)
Jun 11, 2002 0.4427 0.4436 0.4192 0.4209 3,039,641 -0.02(-3.66%)
Jun 10, 2002 0.4313 0.4427 0.4287 0.4369 3,227,306 +0.01(+2.05%)
Jun 07, 2002 0.4179 0.4336 0.4114 0.4281 3,882,811 +0.00(+0.35%)
Jun 06, 2002 0.4277 0.4349 0.4185 0.4266 2,904,840 -0.00(-0.81%)
Jun 05, 2002 0.4199 0.4351 0.4147 0.4301 5,780,605 -0.03(-6.77%)
May 31, 2002 0.5002 0.5003 0.4600 0.4613 15,251,071 -0.04(-8.00%)
May 28, 2002 0.5074 0.5098 0.4942 0.5014 3,481,050 +0.00(+0.13%)
May 27, 2002 0.4951 0.5018 0.4923 0.5007 1,385,019 +0.00(+0.00%)
May 24, 2002 0.4951 0.5018 0.4923 0.5007 1,385,019 +0.00(+0.84%)
May 23, 2002 0.4898 0.4994 0.4828 0.4966 3,187,659 +0.01(+1.49%)
May 22, 2002 0.4884 0.4918 0.4787 0.4893 8,579,719 -0.00(-0.81%)
May 21, 2002 0.5131 0.5131 0.4881 0.4933 7,192,056 -0.02(-3.82%)
May 20, 2002 0.5152 0.5167 0.5070 0.5128 2,463,431 +0.00(+0.35%)
May 17, 2002 0.4973 0.5174 0.4973 0.5110 7,318,928 +0.02(+3.41%)
May 16, 2002 0.4966 0.5136 0.4895 0.4942 4,490,740 -0.00(-0.50%)
May 15, 2002 0.4985 0.5249 0.4846 0.4967 5,804,394 -0.00(-0.36%)
May 14, 2002 0.4888 0.5037 0.4876 0.4985 7,408,796 +0.01(+1.58%)
May 13, 2002 0.4627 0.4961 0.4614 0.4907 5,349,769 +0.03(+5.90%)
May 10, 2002 0.4649 0.4710 0.4598 0.4634 3,383,253 +0.00(+0.45%)
May 09, 2002 0.4611 0.4668 0.4567 0.4613 1,054,623 -0.00(-0.47%)
May 08, 2002 0.4493 0.4639 0.4484 0.4635 2,323,343 +0.02(+4.12%)
May 07, 2002 0.4549 0.4580 0.4399 0.4451 3,021,139 -0.01(-1.96%)
May 06, 2002 0.4427 0.4587 0.4398 0.4540 3,237,879 +0.01(+2.13%)
May 03, 2002 0.4293 0.4463 0.4273 0.4445 4,144,485 +0.02(+3.52%)
May 02, 2002 0.4420 0.4445 0.4285 0.4294 1,165,636 -0.02(-3.40%)
May 01, 2002 0.4426 0.4455 0.4316 0.4445 1,355,944 +0.00(+0.00%)
Apr 30, 2002 0.4331 0.4549 0.4292 0.4445 4,403,515 +0.01(+3.48%)
Apr 29, 2002 0.4336 0.4364 0.4249 0.4296 1,501,318 -0.00(-0.66%)
Apr 26, 2002 0.4422 0.4445 0.4317 0.4324 1,358,587 -0.01(-1.80%)
Apr 25, 2002 0.4266 0.4418 0.4142 0.4404 2,503,078 +0.01(+3.01%)
Apr 24, 2002 0.4292 0.4392 0.4266 0.4275 3,018,496 -0.01(-1.74%)
Apr 23, 2002 0.4266 0.4356 0.4256 0.4351 2,859,906 +0.01(+1.77%)
Apr 22, 2002 0.4285 0.4294 0.4204 0.4275 3,074,002 -0.01(-2.27%)
Apr 19, 2002 0.4384 0.4436 0.4185 0.4374 5,751,530 -0.01(-2.84%)
Apr 18, 2002 0.4422 0.4531 0.4261 0.4502 4,014,970 +0.01(+2.48%)
Apr 17, 2002 0.4252 0.4495 0.4218 0.4393 8,910,115 +0.02(+4.78%)
Apr 16, 2002 0.3685 0.4228 0.3685 0.4193 9,179,718 +0.06(+16.35%)
Apr 15, 2002 0.3653 0.3817 0.3594 0.3604 3,383,253 -0.00(-0.99%)
Apr 12, 2002 0.3552 0.3640 0.3552 0.3640 1,213,213 +0.01(+2.04%)
Apr 11, 2002 0.3618 0.3658 0.3550 0.3567 1,112,773 -0.01(-2.58%)
Apr 10, 2002 0.3651 0.3727 0.3594 0.3661 2,008,806 -0.00(-0.21%)
Apr 09, 2002 0.3864 0.3922 0.3633 0.3669 3,515,411 -0.02(-4.58%)
Apr 08, 2002 0.3802 0.3864 0.3788 0.3845 4,400,872 +0.00(+0.07%)
Apr 05, 2002 0.3971 0.3971 0.3816 0.3842 1,445,812 -0.02(-3.79%)
Apr 04, 2002 0.3965 0.4018 0.3689 0.3993 4,662,546 +0.00(+1.17%)
Apr 03, 2002 0.3931 0.4008 0.3930 0.3947 964,755 +0.00(+0.17%)
Apr 02, 2002 0.3933 0.3983 0.3911 0.3940 1,210,570 -0.00(-0.55%)
Apr 01, 2002 0.3996 0.4025 0.3925 0.3962 1,239,645 -0.00(-0.50%)
Mar 29, 2002 0.3974 0.4015 0.3969 0.3982 1,255,504 +0.00(+0.00%)
Mar 28, 2002 0.3974 0.4015 0.3969 0.3982 1,255,504 +0.00(+0.84%)
Mar 27, 2002 0.3894 0.4007 0.3845 0.3949 988,544 +0.01(+1.48%)
Mar 26, 2002 0.3864 0.3909 0.3793 0.3891 1,501,318 +0.00(+0.59%)
Mar 25, 2002 0.3903 0.3916 0.3862 0.3868 991,187 -0.01(-1.61%)
Mar 22, 2002 0.3870 0.3932 0.3868 0.3932 1,805,282 +0.00(+0.95%)
Mar 21, 2002 0.3878 0.3913 0.3859 0.3895 2,122,462 -0.00(-0.34%)
Mar 20, 2002 0.3828 0.3908 0.3783 0.3908 2,072,242 +0.01(+2.23%)
Mar 19, 2002 0.3800 0.3831 0.3761 0.3823 1,295,151 +0.00(+1.28%)
Mar 18, 2002 0.3812 0.3821 0.3736 0.3775 827,311 -0.00(-0.57%)
Mar 15, 2002 0.3789 0.3909 0.3764 0.3797 3,763,869 +0.00(+0.88%)
Mar 14, 2002 0.3578 0.3808 0.3557 0.3763 3,359,464 +0.02(+6.96%)
Mar 13, 2002 0.3618 0.3618 0.3457 0.3519 629,073 -0.01(-2.75%)
Mar 12, 2002 0.3584 0.3637 0.3551 0.3618 745,373 +0.00(+0.45%)
Mar 11, 2002 0.3571 0.3626 0.3444 0.3602 919,822 +0.00(+0.53%)
Mar 08, 2002 0.3587 0.3593 0.3494 0.3583 1,292,508 +0.00(+0.13%)
Mar 07, 2002 0.3641 0.3654 0.3507 0.3578 1,178,852 -0.00(-1.23%)
Mar 06, 2002 0.3618 0.3640 0.3546 0.3623 1,522,464 +0.00(+0.50%)
Mar 05, 2002 0.3580 0.3655 0.3566 0.3605 2,185,898 -0.01(-1.37%)
Mar 04, 2002 0.3356 0.3665 0.3356 0.3655 2,394,709 +0.02(+7.33%)
Mar 01, 2002 0.3373 0.3439 0.3348 0.3405 1,543,609 +0.01(+1.52%)
Feb 28, 2002 0.3452 0.3503 0.3317 0.3354 1,342,728 -0.01(-2.58%)
Feb 27, 2002 0.3339 0.3477 0.3339 0.3443 832,597 +0.01(+3.53%)
Feb 26, 2002 0.3338 0.3379 0.3294 0.3326 874,888 +0.00(+0.46%)
Feb 25, 2002 0.3263 0.3348 0.3263 0.3310 1,400,878 +0.00(+0.66%)
Feb 22, 2002 0.3282 0.3336 0.3273 0.3289 2,770,038 -0.00(-0.60%)
Feb 21, 2002 0.3268 0.3348 0.3221 0.3309 1,609,688 -0.00(-0.06%)
Feb 20, 2002 0.3269 0.3344 0.3221 0.3310 1,937,441 +0.00(+0.52%)
Feb 19, 2002 0.3288 0.3333 0.3225 0.3293 2,011,449 -0.00(-0.51%)
Feb 18, 2002 0.3309 0.3334 0.3197 0.3310 2,918,056 +0.00(+0.00%)
Feb 15, 2002 0.3309 0.3334 0.3197 0.3310 2,918,056 +0.00(+0.06%)
Feb 14, 2002 0.3319 0.3414 0.3301 0.3309 1,509,248 -0.01(-1.58%)
Feb 13, 2002 0.3244 0.3364 0.3244 0.3362 1,897,793 +0.01(+4.13%)
Feb 12, 2002 0.3178 0.3272 0.3170 0.3228 2,291,625 +0.00(+1.04%)
Feb 11, 2002 0.3284 0.3292 0.3165 0.3195 1,007,046 -0.01(-2.57%)
Feb 08, 2002 0.3123 0.3318 0.3121 0.3279 1,387,662 +0.02(+5.03%)
Feb 07, 2002 0.3198 0.3263 0.3060 0.3122 2,894,267 -0.01(-2.42%)
Feb 06, 2002 0.3367 0.3367 0.3187 0.3200 2,154,180 -0.01(-4.16%)
Feb 05, 2002 0.3367 0.3448 0.3287 0.3339 2,043,167 +0.01(+2.14%)
Feb 04, 2002 0.3410 0.3500 0.3263 0.3269 2,096,031 -0.02(-6.54%)
Feb 01, 2002 0.3481 0.3500 0.3414 0.3498 2,027,308 +0.00(+0.74%)
Jan 31, 2002 0.3320 0.3500 0.3320 0.3472 3,835,234 +0.02(+6.72%)
Jan 30, 2002 0.3146 0.3281 0.3069 0.3254 4,958,580 +0.01(+1.93%)
Jan 29, 2002 0.3541 0.3557 0.3083 0.3192 7,741,835 -0.03(-8.78%)
Jan 28, 2002 0.3492 0.3637 0.3485 0.3500 1,908,366 +0.00(+0.00%)
Jan 25, 2002 0.3460 0.3510 0.3400 0.3500 1,229,072 +0.00(+1.37%)
Jan 24, 2002 0.3405 0.3550 0.3377 0.3452 755,945 +0.01(+1.50%)
Jan 23, 2002 0.3405 0.3455 0.3331 0.3401 2,362,991 +0.00(+0.15%)
Jan 22, 2002 0.3383 0.3442 0.3302 0.3396 6,232,587 +0.00(+0.75%)
Jan 21, 2002 0.3500 0.3547 0.3317 0.3371 1,929,511 +0.00(+0.00%)
Jan 18, 2002 0.3500 0.3547 0.3317 0.3371 1,929,511 -0.02(-5.46%)
Jan 17, 2002 0.3500 0.3571 0.3499 0.3566 835,240 +0.01(+2.17%)
Jan 16, 2002 0.3527 0.3547 0.3407 0.3490 1,839,644 -0.00(-0.89%)
Jan 15, 2002 0.3601 0.3727 0.3464 0.3521 1,350,658 -0.01(-2.00%)
Jan 14, 2002 0.3492 0.3593 0.3476 0.3593 2,143,608 +0.00(+1.31%)
Jan 11, 2002 0.3472 0.3585 0.3429 0.3547 2,537,440 +0.01(+2.24%)
Jan 10, 2002 0.3595 0.3692 0.3452 0.3469 5,402,632 -0.04(-10.49%)
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.