Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.48 33.80 33.34 33.44 5,086,557 +0.12(+0.36%)
Jun 29, 2011 33.57 33.67 33.07 33.32 4,443,846 +0.10(+0.32%)
Jun 28, 2011 32.92 33.47 32.81 33.22 6,818,056 +0.44(+1.35%)
Jun 27, 2011 32.50 32.95 32.19 32.77 5,249,043 +0.34(+1.04%)
Jun 24, 2011 32.91 34.10 32.34 32.44 7,936,994 -0.44(-1.33%)
Jun 23, 2011 32.26 32.94 31.98 32.87 5,910,497 +0.20(+0.61%)
Jun 22, 2011 32.75 33.21 32.45 32.67 7,137,833 -0.18(-0.55%)
Jun 21, 2011 31.04 32.88 31.03 32.86 12,480,537 +1.89(+6.11%)
Jun 20, 2011 30.95 31.01 30.39 30.96 6,345,399 +0.12(+0.38%)
Jun 17, 2011 30.34 31.44 30.25 30.84 16,690,483 +0.96(+3.22%)
Jun 16, 2011 30.82 31.05 29.36 29.88 16,206,796 -0.94(-3.05%)
Jun 15, 2011 31.84 31.93 30.80 30.82 12,808,131 -1.34(-4.17%)
Jun 14, 2011 32.50 32.57 31.34 32.16 13,681,985 -0.08(-0.24%)
Jun 13, 2011 33.27 33.49 32.23 32.24 8,631,573 -1.04(-3.14%)
Jun 10, 2011 33.47 33.51 33.12 33.28 4,206,978 -0.27(-0.80%)
Jun 09, 2011 33.27 33.78 33.19 33.55 3,598,504 +0.35(+1.04%)
Jun 08, 2011 33.70 33.77 33.13 33.21 4,280,162 -0.64(-1.90%)
Jun 07, 2011 33.92 34.21 33.82 33.85 3,593,135 +0.01(+0.04%)
Jun 06, 2011 33.64 34.12 33.54 33.84 5,689,959 +0.18(+0.54%)
Jun 03, 2011 33.89 34.19 33.65 33.65 4,618,512 +0.52(+1.56%)
May 24, 2011 32.99 33.23 32.91 33.14 4,241,928 +0.22(+0.68%)
May 23, 2011 33.12 33.22 32.69 32.91 7,250,720 -0.85(-2.51%)
May 20, 2011 33.52 34.04 33.47 33.76 4,705,518 +0.16(+0.49%)
May 19, 2011 33.62 33.72 33.30 33.60 6,370,808 +0.15(+0.44%)
May 18, 2011 33.52 33.65 33.01 33.45 7,444,576 -0.16(-0.47%)
May 17, 2011 33.34 33.69 33.01 33.61 7,289,476 -0.01(-0.04%)
May 16, 2011 34.52 34.75 33.56 33.63 6,920,926 -1.24(-3.56%)
May 13, 2011 35.49 35.51 34.87 34.87 3,556,589 -0.70(-1.97%)
May 12, 2011 34.88 35.58 34.71 35.57 4,357,845 +0.57(+1.64%)
May 11, 2011 35.90 35.91 34.62 34.99 4,691,393 -0.78(-2.18%)
May 10, 2011 35.48 35.81 35.24 35.77 3,717,306 +0.47(+1.34%)
May 09, 2011 35.00 35.56 34.95 35.30 3,105,709 +0.30(+0.85%)
May 06, 2011 35.41 35.70 34.79 35.00 7,483,223 +0.11(+0.33%)
May 05, 2011 35.11 35.58 34.74 34.89 6,832,692 -0.34(-0.97%)
May 04, 2011 35.32 35.79 34.79 35.23 8,201,763 -0.11(-0.32%)
May 03, 2011 35.64 35.68 33.54 35.34 31,368,966 -2.14(-5.70%)
May 02, 2011 37.50 38.06 37.41 37.48 5,053,579 -0.31(-0.83%)
Apr 29, 2011 36.97 37.95 36.89 37.80 6,660,825 +0.67(+1.79%)
Apr 28, 2011 37.19 37.64 36.95 37.13 3,149,365 -0.16(-0.43%)
Apr 27, 2011 37.45 37.45 36.90 37.29 4,962,101 -0.07(-0.20%)
Apr 26, 2011 37.44 37.52 37.09 37.36 5,428,029 +0.05(+0.15%)
Apr 25, 2011 37.38 37.80 36.99 37.31 3,547,862 -0.29(-0.78%)
Apr 21, 2011 37.40 37.81 37.35 37.60 3,821,595 +0.20(+0.52%)
Apr 20, 2011 36.92 37.41 36.69 37.41 4,316,533 +1.26(+3.48%)
Apr 19, 2011 35.50 36.16 35.50 36.15 3,689,096 +0.60(+1.68%)
Apr 18, 2011 35.45 35.57 35.00 35.55 5,643,950 -0.34(-0.95%)
Apr 15, 2011 36.01 36.25 35.57 35.89 13,388,351 -0.94(-2.55%)
Apr 14, 2011 36.25 36.95 36.17 36.83 4,101,487 +0.24(+0.66%)
Apr 13, 2011 36.74 36.82 36.33 36.59 3,273,551 +0.15(+0.41%)
Apr 12, 2011 36.52 36.74 36.22 36.44 3,656,562 -0.26(-0.72%)
Apr 11, 2011 36.79 36.99 36.49 36.70 3,117,638 +0.11(+0.30%)
Apr 08, 2011 36.98 37.00 36.28 36.59 3,290,132 -0.25(-0.68%)
Apr 07, 2011 37.01 37.30 36.67 36.84 3,149,471 -0.26(-0.71%)
Apr 06, 2011 37.72 37.72 36.75 37.11 3,485,362 -0.28(-0.76%)
Apr 05, 2011 37.45 37.66 37.28 37.39 4,053,855 -0.16(-0.41%)
Apr 04, 2011 37.64 37.73 37.32 37.55 2,985,532 -0.03(-0.07%)
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.