Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

76.12 +0.48 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 28, 2003 0.6548 0.6614 0.6443 0.6614 20,409,164 +0.01(+1.28%)
Feb 27, 2003 0.6564 0.6597 0.6456 0.6530 15,035,538 -0.00(-0.45%)
Feb 26, 2003 0.6567 0.6631 0.6532 0.6559 15,627,300 -0.00(-0.41%)
Feb 25, 2003 0.6459 0.6595 0.6426 0.6586 23,670,490 +0.01(+2.30%)
Feb 24, 2003 0.6402 0.6555 0.6383 0.6438 18,429,546 +0.00(+0.28%)
Feb 21, 2003 0.6349 0.6421 0.6340 0.6420 38,905,052 +0.01(+1.31%)
Feb 20, 2003 0.6374 0.6395 0.6313 0.6338 23,476,774 -0.01(-0.90%)
Feb 19, 2003 0.6416 0.6416 0.6378 0.6395 28,654,030 -0.00(-0.18%)
Feb 18, 2003 0.6373 0.6464 0.6369 0.6406 37,599,460 +0.01(+1.09%)
Feb 14, 2003 0.6194 0.6410 0.6188 0.6338 36,238,140 +0.01(+2.33%)
Feb 13, 2003 0.6133 0.6218 0.6090 0.6193 45,600,192 +0.01(+1.33%)
Feb 12, 2003 0.6193 0.6293 0.6062 0.6112 24,158,760 -0.01(-1.70%)
Feb 11, 2003 0.6151 0.6225 0.6105 0.6218 21,117,686 +0.01(+1.38%)
Feb 10, 2003 0.6147 0.6171 0.6093 0.6133 21,003,580 +0.00(+0.03%)
Feb 07, 2003 0.6274 0.6274 0.6080 0.6131 133,969,136 +0.02(+4.16%)
Feb 06, 2003 0.5708 0.5954 0.5700 0.5886 98,224,576 +0.02(+2.95%)
Feb 05, 2003 0.5716 0.5822 0.5646 0.5718 82,284,144 -0.00(-0.08%)
Feb 04, 2003 0.5855 0.5892 0.5648 0.5722 69,782,832 -0.02(-2.86%)
Feb 03, 2003 0.5838 0.5928 0.5756 0.5891 65,465,356 +0.02(+3.74%)
Jan 31, 2003 0.5542 0.5709 0.5502 0.5679 54,604,000 +0.01(+2.60%)
Jan 30, 2003 0.5370 0.5581 0.5318 0.5535 51,307,036 +0.02(+3.07%)
Jan 29, 2003 0.5280 0.5375 0.5253 0.5370 35,895,820 +0.00(+0.89%)
Jan 28, 2003 0.5322 0.5361 0.5259 0.5323 30,177,220 +0.00(+0.36%)
Jan 27, 2003 0.5306 0.5412 0.5246 0.5304 18,954,968 -0.01(-2.66%)
Jan 24, 2003 0.5568 0.5568 0.5429 0.5449 35,004,196 -0.01(-1.47%)
Jan 23, 2003 0.5497 0.5582 0.5475 0.5530 30,580,574 +0.00(+0.82%)
Jan 22, 2003 0.5563 0.5581 0.5436 0.5485 23,229,986 -0.01(-1.61%)
Jan 21, 2003 0.5663 0.5697 0.5521 0.5574 18,469,350 -0.01(-1.61%)
Jan 17, 2003 0.5768 0.5768 0.5653 0.5666 24,455,968 -0.01(-2.16%)
Jan 16, 2003 0.5796 0.5879 0.5769 0.5791 30,657,530 +0.00(+0.02%)
Jan 15, 2003 0.5789 0.5830 0.5715 0.5790 20,425,086 +0.00(+0.02%)
Jan 14, 2003 0.5830 0.5916 0.5752 0.5789 19,069,074 -0.00(-0.81%)
Jan 13, 2003 0.5884 0.6029 0.5835 0.5836 24,477,198 -0.00(-0.82%)
Jan 10, 2003 0.5996 0.6041 0.5852 0.5884 29,771,214 -0.02(-2.91%)
Jan 09, 2003 0.5956 0.6067 0.5822 0.6061 52,839,328 -0.00(-0.34%)
Jan 08, 2003 0.6274 0.6275 0.6029 0.6081 44,565,268 -0.02(-3.73%)
Jan 07, 2003 0.6788 0.6788 0.6293 0.6317 33,730,448 -0.05(-6.68%)
Jan 06, 2003 0.6777 0.6826 0.6717 0.6769 23,755,406 +0.00(+0.10%)
Jan 03, 2003 0.6805 0.6912 0.6762 0.6762 9,330,207 -0.00(-0.65%)
Jan 02, 2003 0.6849 0.6858 0.6615 0.6807 15,117,801 +0.00(+0.03%)
Dec 31, 2002 0.7019 0.7037 0.6786 0.6805 11,044,460 -0.02(-2.86%)
Dec 30, 2002 0.7047 0.7076 0.6833 0.7005 7,273,633 -0.00(-0.44%)
Dec 27, 2002 0.7080 0.7082 0.7017 0.7037 6,002,539 -0.01(-0.80%)
Dec 26, 2002 0.6991 0.7119 0.6972 0.7093 6,549,189 +0.01(+1.54%)
Dec 24, 2002 0.7135 0.7208 0.6924 0.6986 5,556,727 -0.01(-2.00%)
Dec 23, 2002 0.6783 0.7128 0.6783 0.7128 12,660,528 +0.02(+2.66%)
Dec 20, 2002 0.6783 0.6978 0.6783 0.6943 10,590,687 +0.01(+1.73%)
Dec 19, 2002 0.6774 0.6826 0.6767 0.6826 8,088,302 +0.00(+0.64%)
Dec 18, 2002 0.6787 0.6820 0.6737 0.6782 9,032,999 +0.00(+0.08%)
Dec 17, 2002 0.6782 0.6834 0.6751 0.6777 7,082,571 -0.00(-0.10%)
Dec 16, 2002 0.6666 0.6783 0.6656 0.6783 7,496,539 +0.01(+1.74%)
Dec 13, 2002 0.6649 0.6698 0.6579 0.6667 7,013,577 -0.00(-0.14%)
Dec 12, 2002 0.6622 0.6736 0.6604 0.6677 4,840,243 +0.01(+1.24%)
Dec 11, 2002 0.6571 0.6631 0.6533 0.6595 8,157,296 -0.00(-0.38%)
Dec 10, 2002 0.6451 0.6648 0.6451 0.6620 9,425,738 +0.02(+2.88%)
Dec 09, 2002 0.6761 0.6761 0.6435 0.6435 12,257,174 -0.03(-4.76%)
Dec 06, 2002 0.6618 0.6788 0.6553 0.6756 8,653,528 +0.01(+1.59%)
Dec 05, 2002 0.6868 0.6877 0.6634 0.6650 8,672,103 -0.01(-1.97%)
Dec 04, 2002 0.6721 0.6830 0.6689 0.6784 10,850,744 -0.00(-0.06%)
Dec 03, 2002 0.6876 0.6876 0.6703 0.6788 10,030,768 -0.01(-1.37%)
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.