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

Cognizant Technology Solutions (NQ: CTSH )

68.76 -1.57 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 8.625 8.988 8.412 8.716 10,008,469 +0.07(+0.79%)
Oct 30, 2008 8.457 8.761 8.217 8.648 14,154,004 +0.50(+6.13%)
Oct 29, 2008 8.298 8.571 8.017 8.149 10,235,944 -0.12(-1.48%)
Oct 28, 2008 7.540 8.285 7.191 8.271 14,412,222 +0.98(+13.38%)
Oct 27, 2008 7.436 7.799 7.272 7.295 10,698,575 -0.26(-3.48%)
Oct 24, 2008 7.681 7.844 7.309 7.558 10,982,600 -0.46(-5.72%)
Oct 23, 2008 8.076 8.398 7.454 8.017 11,887,745 -0.13(-1.56%)
Oct 22, 2008 8.353 8.662 7.863 8.144 8,659,032 -0.54(-6.17%)
Oct 21, 2008 8.893 9.215 8.680 8.680 9,828,038 -0.43(-4.69%)
Oct 20, 2008 8.725 9.143 8.684 9.106 9,255,220 +0.64(+7.62%)
Oct 17, 2008 7.994 9.057 7.313 8.462 13,752,696 +0.20(+2.47%)
Oct 16, 2008 8.162 8.371 7.468 8.258 16,906,304 +0.13(+1.56%)
Oct 15, 2008 8.857 9.070 8.103 8.130 14,623,462 -0.94(-10.41%)
Oct 14, 2008 9.669 9.919 9.007 9.075 23,026,052 -0.29(-3.06%)
Oct 13, 2008 8.385 9.379 8.285 9.361 17,358,470 +1.48(+18.78%)
Oct 10, 2008 7.209 7.972 7.095 7.881 31,456,548 +0.55(+7.49%)
Oct 09, 2008 7.572 7.944 7.286 7.332 15,430,812 -0.21(-2.83%)
Oct 08, 2008 7.527 7.917 7.023 7.545 36,804,276 -0.10(-1.36%)
Oct 07, 2008 8.494 8.616 7.649 7.649 17,247,412 -0.62(-7.52%)
Oct 06, 2008 8.448 8.475 7.649 8.271 21,773,104 -0.47(-5.40%)
Oct 03, 2008 9.474 9.601 8.666 8.743 22,682,854 -0.57(-6.14%)
Oct 02, 2008 9.846 10.18 9.314 9.315 9,632,359 -0.72(-7.19%)
Oct 01, 2008 10.13 10.30 9.828 10.04 9,967,261 -0.33(-3.15%)
Sep 30, 2008 9.733 10.43 9.388 10.36 14,877,112 +0.80(+8.40%)
Sep 29, 2008 10.73 10.96 9.465 9.560 18,888,320 -1.67(-14.84%)
Sep 26, 2008 10.82 11.24 10.76 11.23 8,365,570 +0.00(+0.00%)
Sep 25, 2008 11.10 11.36 10.90 11.23 7,459,160 +0.32(+2.96%)
Sep 24, 2008 10.80 11.13 10.51 10.90 9,541,944 -0.35(-3.11%)
Sep 23, 2008 11.57 11.83 11.21 11.25 10,787,895 -0.23(-2.02%)
Sep 22, 2008 12.04 12.17 11.38 11.49 11,157,678 -0.58(-4.78%)
Sep 19, 2008 11.82 12.33 11.35 12.06 25,371,208 +1.11(+10.16%)
Sep 18, 2008 11.21 11.34 10.45 10.95 21,677,592 -0.16(-1.43%)
Sep 17, 2008 11.46 11.82 11.08 11.11 13,354,621 -0.64(-5.45%)
Sep 16, 2008 11.05 11.91 11.01 11.75 17,588,844 +0.45(+3.98%)
Sep 15, 2008 11.77 11.80 11.03 11.30 19,318,612 -0.90(-7.40%)
Sep 12, 2008 12.14 12.23 11.93 12.20 15,177,097 -0.09(-0.70%)
Sep 11, 2008 12.38 12.56 12.12 12.29 15,847,666 -0.34(-2.70%)
Sep 10, 2008 12.80 12.87 12.53 12.63 10,129,865 -0.02(-0.18%)
Sep 09, 2008 13.21 13.25 12.62 12.65 12,126,291 -0.49(-3.73%)
Sep 08, 2008 13.00 13.45 12.86 13.14 16,707,884 +0.54(+4.32%)
Sep 05, 2008 12.76 12.76 12.36 12.60 11,033,653 -0.15(-1.18%)
Sep 04, 2008 13.26 13.41 12.69 12.75 12,093,123 -0.66(-4.94%)
Sep 03, 2008 13.25 13.48 13.14 13.41 11,056,353 +0.15(+1.10%)
Sep 02, 2008 13.62 13.76 13.25 13.26 10,441,271 -0.05(-0.34%)
Aug 29, 2008 13.42 13.50 13.07 13.31 6,459,150 -0.17(-1.28%)
Aug 28, 2008 13.44 13.62 13.42 13.48 6,988,445 -0.03(-0.20%)
Aug 27, 2008 13.26 13.58 13.14 13.51 6,466,248 +0.33(+2.48%)
Aug 26, 2008 13.12 13.27 12.92 13.18 7,530,576 +0.07(+0.52%)
Aug 25, 2008 13.64 13.71 13.02 13.12 10,245,573 -0.64(-4.68%)
Aug 22, 2008 13.61 13.81 13.51 13.76 5,075,473 +0.18(+1.34%)
Aug 21, 2008 13.45 13.59 13.29 13.58 7,491,368 -0.00(-0.03%)
Aug 20, 2008 13.59 13.70 13.28 13.58 7,284,875 +0.08(+0.61%)
Aug 19, 2008 13.73 13.78 13.36 13.50 9,096,236 -0.28(-2.04%)
Aug 18, 2008 14.05 14.09 13.60 13.78 7,579,366 -0.19(-1.33%)
Aug 15, 2008 14.16 14.29 13.85 13.97 6,908,870 -0.13(-0.93%)
Aug 14, 2008 13.68 14.15 13.57 14.10 7,722,072 +0.32(+2.34%)
Aug 13, 2008 13.94 14.15 13.68 13.78 10,401,942 -0.24(-1.72%)
Aug 12, 2008 14.04 14.14 13.86 14.02 7,837,002 -0.19(-1.31%)
Aug 11, 2008 13.80 14.39 13.76 14.20 13,303,998 +0.24(+1.72%)
Aug 08, 2008 13.55 14.12 13.36 13.96 13,548,461 +0.50(+3.71%)
Aug 07, 2008 13.68 13.71 13.41 13.46 12,121,925 -0.29(-2.08%)
Aug 06, 2008 13.44 13.79 13.29 13.75 10,510,240 +0.29(+2.16%)
Aug 05, 2008 13.27 13.48 13.07 13.46 12,466,537 +0.36(+2.74%)
Aug 04, 2008 13.27 13.36 12.99 13.10 10,876,732 -0.23(-1.70%)
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.