Indicators

Cognizant Technology Solutions (NQ: CTSH )

65.37 -0.31 (-0.47%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.268	4.337	4.200	4.320	9,553,884	+0.13(+3.02%)
Jan 28, 2005	4.268	4.274	4.149	4.193	6,467,788	-0.05(-1.26%)
Jan 27, 2005	4.198	4.286	4.174	4.247	7,441,560	+0.07(+1.69%)
Jan 26, 2005	4.107	4.210	4.082	4.176	6,037,016	+0.07(+1.61%)
Jan 25, 2005	4.132	4.229	4.063	4.110	7,624,904	-0.02(-0.52%)
Jan 24, 2005	4.182	4.245	4.097	4.132	10,945,369	+0.04(+1.09%)
Jan 21, 2005	4.260	4.260	4.054	4.087	13,567,757	-0.13(-3.08%)
Jan 20, 2005	4.372	4.384	4.173	4.217	14,951,687	-0.16(-3.72%)
Jan 19, 2005	4.445	4.459	4.360	4.380	7,612,700	-0.05(-1.03%)
Jan 18, 2005	4.349	4.456	4.331	4.426	7,574,201	+0.09(+2.05%)
Jan 14, 2005	4.282	4.341	4.226	4.337	6,807,927	+0.11(+2.64%)
Jan 13, 2005	4.304	4.317	4.205	4.225	11,785,259	-0.08(-1.83%)
Jan 12, 2005	4.413	4.421	4.192	4.304	13,447,052	-0.04(-0.94%)
Jan 11, 2005	4.502	4.502	4.180	4.345	15,634,800	-0.16(-3.54%)
Jan 10, 2005	4.671	4.681	4.478	4.504	9,472,214	-0.11(-2.47%)
Jan 07, 2005	4.673	4.719	4.597	4.618	5,450,414	+0.00(+0.07%)
Jan 06, 2005	4.692	4.698	4.567	4.615	6,193,056	-0.06(-1.20%)
Jan 05, 2005	4.707	4.787	4.670	4.671	6,533,130	-0.04(-0.92%)
Jan 04, 2005	4.804	4.939	4.713	4.714	11,363,138	-0.05(-1.12%)

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.