Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.78 +0.16 (+0.22%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.4981 0.5129 0.4918 0.5106 5,219,042 +0.02(+4.15%)
Jun 27, 2002 0.4740 0.4958 0.4735 0.4902 5,621,721 +0.02(+3.45%)
Jun 26, 2002 0.4564 0.4797 0.4428 0.4739 5,100,606 +0.01(+3.06%)
Jun 25, 2002 0.4694 0.4742 0.4489 0.4598 3,995,212 -0.01(-1.14%)
Jun 21, 2002 0.4665 0.4678 0.4555 0.4652 2,439,764 +0.00(+0.72%)
Jun 20, 2002 0.4630 0.4697 0.4576 0.4618 2,260,795 +0.00(+0.37%)
Jun 19, 2002 0.4785 0.4838 0.4593 0.4601 4,105,751 -0.02(-5.02%)
Jun 18, 2002 0.4765 0.4930 0.4765 0.4844 6,519,196 +0.01(+1.19%)
Jun 17, 2002 0.4749 0.4841 0.4729 0.4787 4,916,374 +0.00(+0.98%)
Jun 14, 2002 0.4565 0.4741 0.4480 0.4741 8,658,925 +0.05(+10.79%)
Jun 12, 2002 0.4237 0.4312 0.4113 0.4279 7,206,120 +0.01(+1.24%)
Jun 11, 2002 0.4445 0.4455 0.4210 0.4227 3,026,675 -0.02(-3.66%)
Jun 10, 2002 0.4331 0.4445 0.4305 0.4388 3,213,540 +0.01(+2.05%)
Jun 07, 2002 0.4197 0.4354 0.4132 0.4299 3,866,249 +0.00(+0.35%)
Jun 06, 2002 0.4295 0.4368 0.4203 0.4284 2,892,449 -0.00(-0.81%)
Jun 05, 2002 0.4217 0.4369 0.4165 0.4319 5,755,948 -0.03(-6.77%)
May 31, 2002 0.5023 0.5025 0.4619 0.4633 15,186,017 -0.04(-8.00%)
May 28, 2002 0.5096 0.5120 0.4963 0.5035 3,466,201 +0.00(+0.13%)
May 27, 2002 0.4973 0.5039 0.4944 0.5029 1,379,111 +0.00(+0.00%)
May 24, 2002 0.4973 0.5039 0.4944 0.5029 1,379,111 +0.00(+0.84%)
May 23, 2002 0.4919 0.5015 0.4849 0.4987 3,174,061 +0.01(+1.49%)
May 22, 2002 0.4905 0.4939 0.4807 0.4914 8,543,121 -0.00(-0.81%)
May 21, 2002 0.5153 0.5153 0.4902 0.4954 7,161,378 -0.02(-3.82%)
May 20, 2002 0.5174 0.5189 0.5091 0.5150 2,452,923 +0.00(+0.35%)
May 17, 2002 0.4995 0.5196 0.4995 0.5132 7,287,709 +0.02(+3.41%)
May 16, 2002 0.4987 0.5158 0.4916 0.4963 4,471,584 -0.00(-0.50%)
May 15, 2002 0.5007 0.5272 0.4867 0.4988 5,779,635 -0.00(-0.36%)
May 14, 2002 0.4909 0.5058 0.4897 0.5006 7,377,193 +0.01(+1.58%)
May 13, 2002 0.4646 0.4982 0.4634 0.4928 5,326,949 +0.03(+5.90%)
May 10, 2002 0.4669 0.4730 0.4617 0.4653 3,368,821 +0.00(+0.45%)
May 09, 2002 0.4631 0.4688 0.4587 0.4633 1,050,124 -0.00(-0.47%)
May 08, 2002 0.4512 0.4659 0.4503 0.4654 2,313,433 +0.02(+4.12%)
May 07, 2002 0.4569 0.4599 0.4418 0.4470 3,008,252 -0.01(-1.96%)
May 06, 2002 0.4446 0.4607 0.4417 0.4559 3,224,067 +0.01(+2.13%)
May 03, 2002 0.4312 0.4483 0.4292 0.4464 4,126,806 +0.02(+3.52%)
May 02, 2002 0.4439 0.4464 0.4303 0.4312 1,160,664 -0.02(-3.40%)
May 01, 2002 0.4445 0.4474 0.4334 0.4464 1,350,160 +0.00(+0.00%)
Apr 30, 2002 0.4350 0.4569 0.4311 0.4464 4,384,732 +0.02(+3.48%)
Apr 29, 2002 0.4354 0.4383 0.4267 0.4314 1,494,914 -0.00(-0.66%)
Apr 26, 2002 0.4441 0.4464 0.4335 0.4343 1,352,792 -0.01(-1.80%)
Apr 25, 2002 0.4284 0.4437 0.4160 0.4423 2,492,401 +0.01(+3.01%)
Apr 24, 2002 0.4311 0.4411 0.4284 0.4293 3,005,620 -0.01(-1.74%)
Apr 23, 2002 0.4284 0.4374 0.4274 0.4369 2,847,707 +0.01(+1.77%)
Apr 22, 2002 0.4303 0.4312 0.4222 0.4293 3,060,890 -0.01(-2.27%)
Apr 19, 2002 0.4403 0.4455 0.4203 0.4393 5,726,997 -0.01(-2.84%)
Apr 18, 2002 0.4441 0.4550 0.4279 0.4521 3,997,844 +0.01(+2.48%)
Apr 17, 2002 0.4271 0.4514 0.4237 0.4412 8,872,108 +0.02(+4.78%)
Apr 16, 2002 0.3701 0.4246 0.3701 0.4211 9,140,561 +0.06(+16.35%)
Apr 15, 2002 0.3668 0.3833 0.3610 0.3619 3,368,821 -0.00(-0.99%)
Apr 12, 2002 0.3567 0.3655 0.3567 0.3655 1,208,038 +0.01(+2.04%)
Apr 11, 2002 0.3634 0.3673 0.3565 0.3582 1,108,026 -0.01(-2.58%)
Apr 10, 2002 0.3667 0.3743 0.3610 0.3677 2,000,237 -0.00(-0.21%)
Apr 09, 2002 0.3880 0.3939 0.3649 0.3685 3,500,416 -0.02(-4.58%)
Apr 08, 2002 0.3819 0.3880 0.3804 0.3861 4,382,100 +0.00(+0.07%)
Apr 05, 2002 0.3988 0.3988 0.3833 0.3858 1,439,644 -0.02(-3.79%)
Apr 04, 2002 0.3982 0.4035 0.3705 0.4010 4,642,657 +0.00(+1.17%)
Apr 03, 2002 0.3948 0.4026 0.3947 0.3964 960,640 +0.00(+0.17%)
Apr 02, 2002 0.3950 0.4000 0.3928 0.3957 1,205,406 -0.00(-0.55%)
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.