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

Cognizant Technology Solutions (NQ: CTSH )

70.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 27, 2009 8.308 8.584 8.276 8.353 16,237,603 -0.06(-0.76%)
Feb 26, 2009 8.725 8.754 8.353 8.416 13,182,118 -0.21(-2.42%)
Feb 25, 2009 8.530 8.807 8.385 8.625 13,530,154 -0.00(-0.05%)
Feb 24, 2009 8.625 8.662 8.353 8.630 15,290,076 +0.19(+2.20%)
Feb 23, 2009 9.075 9.075 8.416 8.444 11,198,589 -0.36(-4.12%)
Feb 20, 2009 8.929 9.038 8.720 8.807 18,816,334 -0.14(-1.52%)
Feb 19, 2009 9.274 9.274 8.898 8.943 11,925,277 -0.10(-1.15%)
Feb 18, 2009 9.047 9.156 8.830 9.047 13,704,412 +0.08(+0.91%)
Feb 17, 2009 9.025 9.225 8.090 8.966 15,714,849 -0.64(-6.71%)
Feb 13, 2009 9.792 9.964 9.497 9.610 30,365,058 +0.19(+1.98%)
Feb 12, 2009 9.166 9.542 8.662 9.424 31,419,906 +0.42(+4.69%)
Feb 11, 2009 9.052 9.075 8.789 9.002 18,392,158 +0.24(+2.69%)
Feb 10, 2009 9.166 9.256 8.766 8.766 20,450,860 -0.47(-5.11%)
Feb 09, 2009 9.125 9.352 9.070 9.238 7,960,739 +0.08(+0.89%)
Feb 06, 2009 8.939 9.193 8.834 9.156 13,184,969 +0.23(+2.59%)
Feb 05, 2009 8.625 9.007 8.466 8.925 20,825,660 +0.18(+2.08%)
Feb 04, 2009 8.857 9.079 8.698 8.743 12,509,153 -0.13(-1.48%)
Feb 03, 2009 8.643 8.898 8.348 8.875 10,710,972 +0.39(+4.55%)
Feb 02, 2009 8.507 8.671 8.353 8.489 12,787,877 -0.01(-0.16%)
Jan 30, 2009 8.880 9.016 8.457 8.503 13,110,478 -0.37(-4.19%)
Jan 29, 2009 9.043 9.129 8.802 8.875 10,438,251 -0.34(-3.65%)
Jan 28, 2009 8.929 9.361 8.825 9.211 14,099,522 +0.56(+6.45%)
Jan 27, 2009 8.984 8.984 8.562 8.653 13,286,413 -0.16(-1.85%)
Jan 26, 2009 8.598 9.066 8.580 8.816 13,460,903 +0.22(+2.53%)
Jan 23, 2009 8.380 8.802 8.285 8.598 16,689,008 +0.22(+2.60%)
Jan 22, 2009 8.530 8.594 8.330 8.380 19,603,574 -0.41(-4.65%)
Jan 21, 2009 8.889 8.939 8.489 8.789 16,738,501 +0.12(+1.36%)
Jan 20, 2009 9.315 9.347 8.666 8.671 12,498,795 -0.57(-6.19%)
Jan 16, 2009 9.265 9.456 8.929 9.243 12,597,546 +0.11(+1.24%)
Jan 15, 2009 9.029 9.293 8.621 9.129 20,323,352 +0.19(+2.13%)
Jan 14, 2009 9.234 9.374 8.811 8.939 22,226,718 -0.63(-6.59%)
Jan 13, 2009 9.088 9.828 8.970 9.570 22,772,496 +0.62(+6.95%)
Jan 12, 2009 9.273 9.273 8.839 8.948 10,422,746 -0.17(-1.84%)
Jan 09, 2009 9.424 9.492 8.984 9.116 11,120,724 -0.25(-2.71%)
Jan 08, 2009 9.002 9.392 8.925 9.370 14,522,742 +0.38(+4.24%)
Jan 07, 2009 8.348 9.265 8.230 8.988 24,913,862 +0.16(+1.85%)
Jan 06, 2009 8.662 8.943 8.630 8.825 8,143,386 +0.19(+2.15%)
Jan 05, 2009 8.607 8.675 8.475 8.639 8,295,951 -0.04(-0.47%)
Jan 02, 2009 8.071 8.739 8.071 8.680 10,643,506 +0.48(+5.87%)
Dec 31, 2008 8.081 8.262 7.938 8.199 6,314,006 +0.17(+2.09%)
Dec 30, 2008 7.908 8.031 7.790 8.031 7,314,280 +0.16(+2.08%)
Dec 29, 2008 7.863 7.985 7.681 7.867 6,504,502 -0.13(-1.65%)
Dec 26, 2008 7.931 8.017 7.781 7.999 4,794,075 +0.09(+1.09%)
Dec 24, 2008 7.931 7.944 7.772 7.913 3,161,696 +0.03(+0.35%)
Dec 23, 2008 7.953 8.049 7.781 7.885 6,923,975 +0.02(+0.29%)
Dec 22, 2008 7.972 8.189 7.713 7.863 9,918,581 -0.31(-3.78%)
Dec 19, 2008 7.997 8.230 7.772 8.171 11,067,557 +0.40(+5.14%)
Dec 18, 2008 7.926 8.100 7.695 7.772 9,149,165 -0.19(-2.39%)
Dec 17, 2008 7.717 8.199 7.649 7.963 14,075,242 +0.15(+1.86%)
Dec 16, 2008 8.022 8.058 7.513 7.817 19,800,222 -0.07(-0.86%)
Dec 15, 2008 8.230 8.285 7.736 7.885 9,514,598 -0.35(-4.19%)
Dec 12, 2008 7.994 8.389 7.844 8.230 9,187,919 +0.06(+0.78%)
Dec 11, 2008 8.475 8.539 8.112 8.167 10,010,516 -0.39(-4.51%)
Dec 10, 2008 8.376 8.616 8.298 8.553 9,142,563 +0.29(+3.46%)
Dec 09, 2008 8.235 8.712 8.180 8.267 13,228,475 -0.14(-1.67%)
Dec 08, 2008 8.071 8.416 8.040 8.407 12,181,058 +0.33(+4.10%)
Dec 05, 2008 7.144 8.258 6.986 8.076 16,566,287 +0.86(+11.96%)
Dec 04, 2008 8.521 8.521 7.032 7.213 19,040,328 -1.31(-15.34%)
Dec 03, 2008 8.180 8.534 7.888 8.521 11,780,353 +0.34(+4.10%)
Dec 02, 2008 8.130 8.221 7.808 8.185 10,757,791 +0.22(+2.79%)
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.