Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.24 35.52 35.05 35.35 3,569,494 +0.07(+0.21%)
Jan 30, 2013 35.20 35.44 35.02 35.28 3,196,492 +0.05(+0.15%)
Jan 29, 2013 35.08 35.26 34.84 35.23 3,277,678 +0.07(+0.21%)
Jan 28, 2013 35.16 35.35 35.11 35.15 4,027,663 +0.05(+0.14%)
Jan 25, 2013 35.04 35.22 34.72 35.10 5,653,292 +0.32(+0.91%)
Jan 24, 2013 35.05 35.40 34.71 34.79 6,313,133 -0.38(-1.07%)
Jan 23, 2013 35.53 35.68 34.98 35.16 4,812,348 -0.20(-0.56%)
Jan 22, 2013 35.81 35.92 35.15 35.36 5,202,876 -0.51(-1.41%)
Jan 18, 2013 35.38 35.97 35.29 35.87 6,887,119 +0.36(+1.02%)
Jan 17, 2013 35.31 35.58 35.23 35.51 3,134,261 +0.23(+0.64%)
Jan 16, 2013 35.25 35.37 35.11 35.28 3,081,021 -0.06(-0.18%)
Jan 15, 2013 35.28 35.42 35.15 35.34 2,872,617 -0.13(-0.37%)
Jan 14, 2013 35.30 35.70 35.29 35.48 4,654,379 -0.01(-0.03%)
Jan 11, 2013 35.11 35.53 34.94 35.48 8,677,229 +1.55(+4.56%)
Jan 10, 2013 33.79 34.05 33.53 33.94 4,947,140 +0.29(+0.86%)
Jan 09, 2013 34.11 34.14 33.52 33.65 4,433,268 -0.04(-0.12%)
Jan 08, 2013 34.20 34.21 33.59 33.69 4,090,652 -0.46(-1.34%)
Jan 07, 2013 33.94 34.21 33.64 34.15 3,893,451 +0.15(+0.44%)
Jan 04, 2013 34.24 34.24 33.85 34.00 3,911,089 -0.08(-0.24%)
Jan 03, 2013 34.63 34.63 33.95 34.08 5,400,988 -0.35(-1.03%)
Jan 02, 2013 34.09 34.43 33.67 34.43 5,394,663 +1.02(+3.06%)
Dec 31, 2012 32.69 33.47 32.63 33.41 4,847,058 +0.71(+2.17%)
Dec 28, 2012 32.78 32.91 32.62 32.70 2,518,094 -0.31(-0.95%)
Dec 27, 2012 33.07 33.21 32.49 33.01 3,487,809 -0.07(-0.20%)
Dec 26, 2012 33.15 33.33 32.92 33.08 2,137,549 -0.09(-0.27%)
Dec 24, 2012 33.11 33.27 32.88 33.17 1,775,145 -0.17(-0.52%)
Dec 21, 2012 33.01 33.51 32.50 33.34 10,867,112 +0.00(+0.01%)
Dec 20, 2012 32.92 33.36 32.36 33.34 6,244,926 +0.20(+0.61%)
Dec 19, 2012 33.79 33.86 33.11 33.13 4,853,110 -0.45(-1.33%)
Dec 18, 2012 33.07 33.74 32.97 33.58 5,324,937 +0.60(+1.81%)
Dec 17, 2012 32.84 33.01 32.71 32.98 4,868,411 +0.19(+0.57%)
Dec 14, 2012 32.58 32.90 32.54 32.80 4,074,934 +0.20(+0.61%)
Dec 13, 2012 32.45 33.00 32.38 32.60 4,802,695 -0.05(-0.15%)
Dec 12, 2012 32.72 32.80 32.50 32.65 3,738,166 -0.03(-0.10%)
Dec 11, 2012 32.11 32.87 32.06 32.68 6,604,915 +0.59(+1.83%)
Dec 10, 2012 31.64 32.11 31.64 32.09 5,358,921 +0.30(+0.93%)
Dec 07, 2012 31.79 31.82 31.41 31.80 4,804,668 +0.16(+0.49%)
Dec 06, 2012 31.53 31.68 31.26 31.64 6,246,925 +0.10(+0.32%)
Dec 05, 2012 31.02 31.72 30.60 31.54 8,371,383 +1.18(+3.89%)
Dec 04, 2012 30.32 30.43 29.99 30.36 3,335,927 -0.04(-0.13%)
Nov 30, 2012 30.26 30.49 30.03 30.40 6,387,172 +0.05(+0.16%)
Nov 29, 2012 29.91 30.46 29.91 30.35 6,719,665 +0.65(+2.19%)
Nov 28, 2012 29.44 29.78 29.22 29.70 3,947,338 +0.06(+0.21%)
Nov 27, 2012 29.65 29.92 29.49 29.64 3,937,948 -0.20(-0.68%)
Nov 26, 2012 29.89 30.06 29.44 29.84 4,308,114 -0.22(-0.74%)
Nov 23, 2012 29.86 30.07 29.53 30.06 2,403,548 +0.44(+1.48%)
Nov 21, 2012 29.69 29.84 29.52 29.62 2,625,644 +0.08(+0.26%)
Nov 20, 2012 29.75 29.89 29.17 29.55 7,591,081 -0.37(-1.22%)
Nov 19, 2012 30.04 30.21 29.83 29.91 5,063,646 +0.19(+0.62%)
Nov 16, 2012 29.38 29.82 29.38 29.73 6,561,360 +0.33(+1.12%)
Nov 15, 2012 29.38 29.49 29.19 29.40 5,874,411 +0.33(+1.12%)
Nov 14, 2012 29.53 29.62 29.03 29.07 6,460,035 -0.45(-1.52%)
Nov 13, 2012 29.67 29.81 29.27 29.52 4,109,506 -0.30(-1.01%)
Nov 12, 2012 29.95 30.09 29.57 29.82 3,708,875 -0.02(-0.08%)
Nov 09, 2012 29.51 30.23 29.43 29.85 7,483,547 +0.33(+1.12%)
Nov 08, 2012 29.91 30.56 29.50 29.52 6,237,301 -0.75(-2.49%)
Nov 07, 2012 30.80 31.12 29.80 30.27 8,784,148 -0.19(-0.61%)
Nov 06, 2012 29.93 30.47 29.85 30.46 6,051,953 +0.60(+2.01%)
Nov 05, 2012 29.90 30.15 29.62 29.85 5,920,604 -0.06(-0.20%)
Nov 02, 2012 30.54 30.75 29.90 29.91 6,191,769 -0.48(-1.58%)
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.