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

Cognizant Technology Solutions (NQ: CTSH )

75.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2004 1.234 1.265 1.221 1.223 7,138,901 -0.01(-1.10%)
Apr 29, 2004 1.249 1.279 1.218 1.236 7,977,523 -0.03(-2.26%)
Apr 28, 2004 1.314 1.315 1.243 1.265 13,299,410 -0.05(-3.68%)
Apr 27, 2004 1.345 1.348 1.311 1.313 9,076,224 -0.03(-2.50%)
Apr 26, 2004 1.358 1.367 1.335 1.347 6,806,283 -0.02(-1.18%)
Apr 23, 2004 1.379 1.394 1.342 1.363 9,169,994 -0.01(-0.99%)
Apr 22, 2004 1.338 1.385 1.321 1.376 7,214,094 +0.04(+3.13%)
Apr 21, 2004 1.314 1.343 1.301 1.334 8,335,795 +0.02(+1.50%)
Apr 20, 2004 1.300 1.366 1.287 1.315 20,186,194 -0.04(-3.18%)
Apr 19, 2004 1.318 1.370 1.311 1.358 9,200,955 +0.04(+3.42%)
Apr 16, 2004 1.310 1.316 1.296 1.313 5,797,814 +0.00(+0.35%)
Apr 15, 2004 1.311 1.328 1.281 1.308 7,222,940 +0.00(+0.11%)
Apr 14, 2004 1.301 1.314 1.300 1.307 10,112,116 -0.01(-0.98%)
Apr 13, 2004 1.367 1.368 1.314 1.320 9,474,304 -0.01(-0.51%)
Apr 12, 2004 1.327 1.335 1.318 1.327 3,281,063 +0.00(+0.34%)
Apr 08, 2004 1.340 1.362 1.313 1.322 3,910,914 -0.00(-0.26%)
Apr 07, 2004 1.335 1.335 1.303 1.326 5,007,846 -0.01(-0.70%)
Apr 06, 2004 1.373 1.375 1.323 1.335 4,906,999 -0.04(-2.86%)
Apr 05, 2004 1.366 1.375 1.352 1.374 5,919,891 +0.01(+1.10%)
Apr 02, 2004 1.337 1.371 1.332 1.359 8,976,261 +0.05(+4.16%)
Apr 01, 2004 1.278 1.310 1.278 1.305 6,366,626 +0.03(+2.06%)
Mar 31, 2004 1.277 1.290 1.258 1.279 8,992,185 -0.00(-0.31%)
Mar 30, 2004 1.292 1.304 1.263 1.283 8,962,107 -0.01(-0.79%)
Mar 29, 2004 1.274 1.312 1.274 1.293 7,688,251 +0.03(+2.74%)
Mar 26, 2004 1.254 1.288 1.245 1.258 7,719,213 +0.01(+0.50%)
Mar 25, 2004 1.201 1.266 1.198 1.252 15,355,272 +0.06(+5.20%)
Mar 24, 2004 1.190 1.202 1.140 1.190 14,774,960 +0.01(+0.50%)
Mar 23, 2004 1.219 1.219 1.184 1.184 9,108,955 -0.02(-1.60%)
Mar 22, 2004 1.231 1.231 1.180 1.204 8,440,180 -0.04(-2.98%)
Mar 19, 2004 1.244 1.270 1.223 1.241 6,361,318 +0.00(+0.37%)
Mar 18, 2004 1.260 1.260 1.218 1.236 6,955,784 -0.02(-1.55%)
Mar 17, 2004 1.236 1.266 1.230 1.256 9,641,497 +0.03(+2.23%)
Mar 16, 2004 1.221 1.249 1.205 1.228 12,591,712 +0.01(+1.23%)
Mar 15, 2004 1.241 1.243 1.205 1.213 8,393,295 -0.02(-1.99%)
Mar 12, 2004 1.216 1.250 1.210 1.238 7,334,402 +0.03(+2.10%)
Mar 11, 2004 1.189 1.246 1.185 1.212 11,714,167 +0.02(+1.56%)
Mar 10, 2004 1.219 1.247 1.189 1.194 10,506,658 -0.03(-2.49%)
Mar 09, 2004 1.258 1.278 1.218 1.224 13,708,106 -0.04(-3.09%)
Mar 08, 2004 1.314 1.314 1.258 1.263 11,082,547 -0.05(-3.58%)
Mar 05, 2004 1.281 1.314 1.254 1.310 11,754,860 +0.02(+1.29%)
Mar 04, 2004 1.286 1.308 1.273 1.293 6,831,052 +0.02(+1.26%)
Mar 03, 2004 1.294 1.306 1.265 1.277 15,618,889 -0.02(-1.65%)
Mar 02, 2004 1.320 1.332 1.286 1.299 13,703,682 -0.05(-3.47%)
Mar 01, 2004 1.331 1.361 1.327 1.345 9,687,498 +0.01(+0.72%)
Feb 27, 2004 1.368 1.378 1.336 1.336 7,859,868 -0.02(-1.50%)
Feb 26, 2004 1.358 1.362 1.334 1.356 5,726,159 +0.00(+0.13%)
Feb 25, 2004 1.324 1.364 1.317 1.355 4,762,806 +0.03(+2.48%)
Feb 24, 2004 1.339 1.350 1.302 1.322 11,690,282 -0.03(-2.18%)
Feb 23, 2004 1.410 1.413 1.349 1.351 14,125,647 -0.02(-1.77%)
Feb 20, 2004 1.344 1.402 1.328 1.375 11,890,207 +0.03(+2.48%)
Feb 19, 2004 1.404 1.410 1.327 1.342 15,360,580 -0.05(-3.51%)
Feb 18, 2004 1.408 1.413 1.382 1.391 7,119,439 -0.01(-0.57%)
Feb 17, 2004 1.396 1.420 1.378 1.399 15,021,770 -0.02(-1.26%)
Feb 13, 2004 1.468 1.474 1.400 1.417 18,415,180 -0.05(-3.39%)
Feb 12, 2004 1.504 1.504 1.454 1.466 7,466,211 -0.01(-0.35%)
Feb 11, 2004 1.432 1.481 1.427 1.472 8,374,718 +0.04(+2.52%)
Feb 10, 2004 1.471 1.477 1.361 1.435 35,760,852 -0.03(-2.23%)
Feb 09, 2004 1.505 1.506 1.465 1.468 16,099,239 -0.03(-1.98%)
Feb 06, 2004 1.487 1.511 1.482 1.498 8,208,409 +0.00(+0.28%)
Feb 05, 2004 1.470 1.505 1.462 1.494 8,084,562 +0.03(+1.97%)
Feb 04, 2004 1.524 1.524 1.461 1.465 11,975,131 -0.07(-4.27%)
Feb 03, 2004 1.524 1.550 1.509 1.530 8,924,069 +0.01(+0.82%)
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.