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 -0.15 (-0.20%)
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 (%)
May 31, 2007 8.921 8.987 8.846 8.881 8,672,137 -0.04(-0.47%)
May 30, 2007 8.569 8.935 8.554 8.922 15,058,521 +0.28(+3.26%)
May 29, 2007 8.541 8.710 8.536 8.641 8,796,219 +0.08(+0.96%)
May 25, 2007 8.486 8.616 8.486 8.558 6,759,796 +0.09(+1.03%)
May 24, 2007 8.599 8.656 8.419 8.471 13,526,254 -0.14(-1.61%)
May 23, 2007 8.875 8.896 8.569 8.610 15,152,641 -0.28(-3.20%)
May 22, 2007 8.989 9.104 8.855 8.895 9,460,707 +0.03(+0.34%)
May 21, 2007 8.804 8.917 8.785 8.865 8,149,321 -0.05(-0.52%)
May 18, 2007 8.705 8.983 8.657 8.911 13,373,891 +0.23(+2.62%)
May 17, 2007 8.843 8.905 8.646 8.684 12,571,760 -0.10(-1.13%)
May 16, 2007 8.850 8.902 8.678 8.783 10,090,695 -0.07(-0.75%)
May 15, 2007 8.858 9.034 8.833 8.850 13,065,153 -0.04(-0.46%)
May 14, 2007 9.117 9.170 8.860 8.891 11,359,597 -0.23(-2.48%)
May 11, 2007 9.074 9.168 9.043 9.117 7,453,189 +0.06(+0.71%)
May 10, 2007 8.948 9.204 8.930 9.052 14,095,959 +0.04(+0.48%)
May 09, 2007 9.002 9.078 8.945 9.009 12,737,675 -0.07(-0.75%)
May 08, 2007 9.202 9.207 9.005 9.077 20,450,518 -0.12(-1.30%)
May 07, 2007 9.490 9.496 9.145 9.197 15,673,422 -0.29(-3.03%)
May 04, 2007 9.579 9.620 9.430 9.484 8,707,624 -0.03(-0.27%)
May 03, 2007 9.565 9.628 9.464 9.510 13,465,502 -0.03(-0.27%)
May 02, 2007 9.724 9.775 9.357 9.536 26,407,910 -0.46(-4.65%)
May 01, 2007 10.20 10.20 9.863 10.00 11,373,309 -0.11(-1.04%)
Apr 30, 2007 10.20 10.25 10.11 10.11 9,077,042 -0.14(-1.35%)
Apr 27, 2007 10.06 10.28 10.01 10.24 7,525,273 +0.16(+1.63%)
Apr 26, 2007 10.10 10.16 10.01 10.08 4,960,806 -0.05(-0.46%)
Apr 25, 2007 9.901 10.17 9.829 10.13 6,448,918 +0.22(+2.27%)
Apr 24, 2007 10.01 10.01 9.871 9.901 4,125,776 -0.08(-0.76%)
Apr 23, 2007 10.01 10.06 9.922 9.977 4,784,346 +0.01(+0.06%)
Apr 20, 2007 9.935 10.10 9.803 9.971 8,019,224 +0.20(+2.01%)
Apr 19, 2007 9.899 9.899 9.707 9.775 5,320,529 -0.16(-1.58%)
Apr 18, 2007 9.933 9.991 9.854 9.932 8,208,179 -0.06(-0.64%)
Apr 17, 2007 9.865 10.03 9.865 9.996 9,078,648 +0.07(+0.72%)
Apr 16, 2007 9.925 9.961 9.853 9.925 6,490,115 +0.05(+0.48%)
Apr 13, 2007 9.785 10.05 9.778 9.878 13,114,281 +0.21(+2.20%)
Apr 12, 2007 9.383 9.760 9.360 9.665 12,107,161 +0.26(+2.76%)
Apr 11, 2007 9.550 9.563 9.343 9.405 16,561,919 -0.28(-2.88%)
Apr 10, 2007 9.722 9.722 9.527 9.684 8,392,645 -0.04(-0.43%)
Apr 09, 2007 9.827 9.870 9.652 9.726 8,380,583 -0.08(-0.83%)
Apr 05, 2007 9.826 9.861 9.601 9.808 11,973,224 -0.11(-1.13%)
Apr 04, 2007 10.10 10.10 9.917 9.919 6,515,207 -0.13(-1.33%)
Apr 03, 2007 9.770 10.12 9.736 10.05 9,056,240 +0.35(+3.59%)
Apr 02, 2007 10.00 10.00 9.595 9.705 14,761,704 -0.27(-2.74%)
Mar 30, 2007 10.17 10.17 9.844 9.978 9,315,187 -0.16(-1.58%)
Mar 29, 2007 10.27 10.32 10.03 10.14 9,475,476 -0.08(-0.74%)
Mar 28, 2007 10.42 10.45 10.19 10.21 10,683,118 -0.29(-2.78%)
Mar 27, 2007 10.63 10.65 10.48 10.51 6,042,942 -0.19(-1.77%)
Mar 26, 2007 10.55 10.70 10.48 10.70 6,155,294 +0.19(+1.81%)
Mar 23, 2007 10.54 10.57 10.45 10.51 3,028,190 -0.01(-0.06%)
Mar 22, 2007 10.58 10.61 10.42 10.51 4,125,776 -0.00(-0.01%)
Mar 21, 2007 10.36 10.58 10.22 10.51 6,115,844 +0.19(+1.86%)
Mar 20, 2007 10.28 10.34 10.22 10.32 4,028,016 +0.08(+0.81%)
Mar 19, 2007 10.07 10.25 10.05 10.24 4,587,973 +0.20(+1.96%)
Mar 16, 2007 10.06 10.08 9.936 10.04 7,620,197 -0.01(-0.11%)
Mar 15, 2007 10.13 10.22 10.01 10.05 6,256,840 -0.10(-0.99%)
Mar 14, 2007 10.01 10.19 9.879 10.15 7,360,424 +0.13(+1.27%)
Mar 13, 2007 10.37 10.33 9.984 10.03 7,787,670 -0.35(-3.36%)
Mar 12, 2007 10.28 10.40 10.26 10.37 4,043,072 +0.03(+0.27%)
Mar 09, 2007 10.39 10.45 10.27 10.35 6,032,632 +0.06(+0.55%)
Mar 08, 2007 10.26 10.35 10.18 10.29 7,886,203 +0.15(+1.45%)
Mar 07, 2007 10.07 10.16 10.01 10.14 5,408,593 -0.01(-0.14%)
Mar 06, 2007 9.786 10.17 9.784 10.16 12,235,462 +0.49(+5.10%)
Mar 05, 2007 9.654 9.863 9.633 9.664 9,157,896 -0.16(-1.66%)
Mar 02, 2007 9.999 10.05 9.826 9.827 6,438,307 -0.28(-2.73%)
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.