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 (%)
May 28, 2004 1.294 1.314 1.278 1.312 5,281,928 +0.02(+1.51%)
May 27, 2004 1.308 1.315 1.278 1.292 3,182,372 -0.01(-0.76%)
May 26, 2004 1.293 1.321 1.291 1.302 9,099,542 +0.01(+0.48%)
May 25, 2004 1.255 1.296 1.233 1.296 8,852,846 +0.04(+3.37%)
May 24, 2004 1.254 1.266 1.246 1.254 6,435,229 +0.03(+2.27%)
May 21, 2004 1.220 1.231 1.207 1.226 4,309,242 +0.02(+1.24%)
May 20, 2004 1.209 1.246 1.205 1.211 7,172,673 -0.01(-0.54%)
May 19, 2004 1.221 1.266 1.209 1.218 9,333,902 -0.00(-0.26%)
May 18, 2004 1.218 1.261 1.199 1.221 22,887,180 +0.06(+5.60%)
May 17, 2004 1.120 1.177 1.112 1.156 22,416,696 -0.04(-3.02%)
May 14, 2004 1.246 1.247 1.123 1.192 25,685,412 -0.05(-4.30%)
May 13, 2004 1.221 1.268 1.200 1.246 7,758,575 +0.02(+1.62%)
May 12, 2004 1.212 1.229 1.188 1.226 10,164,738 +0.01(+0.98%)
May 11, 2004 1.217 1.239 1.204 1.214 6,276,639 +0.00(+0.23%)
May 10, 2004 1.199 1.239 1.177 1.211 14,359,443 -0.00(-0.21%)
May 07, 2004 1.253 1.257 1.213 1.214 13,470,458 -0.04(-3.41%)
May 06, 2004 1.263 1.276 1.253 1.256 7,148,003 -0.02(-1.34%)
May 05, 2004 1.250 1.283 1.247 1.273 5,186,774 +0.03(+2.72%)
May 04, 2004 1.213 1.259 1.213 1.240 6,793,819 +0.02(+1.68%)
May 03, 2004 1.228 1.248 1.207 1.219 11,978,831 -0.01(-0.67%)
Apr 30, 2004 1.239 1.270 1.226 1.228 7,110,118 -0.01(-1.10%)
Apr 29, 2004 1.254 1.284 1.223 1.241 7,945,359 -0.03(-2.26%)
Apr 28, 2004 1.319 1.320 1.248 1.270 13,245,789 -0.05(-3.68%)
Apr 27, 2004 1.351 1.353 1.316 1.318 9,039,630 -0.03(-2.50%)
Apr 26, 2004 1.363 1.372 1.340 1.352 6,778,841 -0.02(-1.18%)
Apr 23, 2004 1.385 1.399 1.348 1.368 9,133,022 -0.01(-0.99%)
Apr 22, 2004 1.343 1.390 1.326 1.382 7,185,008 +0.04(+3.13%)
Apr 21, 2004 1.320 1.348 1.306 1.340 8,302,186 +0.02(+1.50%)
Apr 20, 2004 1.305 1.371 1.292 1.320 20,104,806 -0.04(-3.18%)
Apr 19, 2004 1.323 1.375 1.317 1.363 9,163,859 +0.05(+3.42%)
Apr 16, 2004 1.315 1.321 1.301 1.318 5,774,438 +0.00(+0.35%)
Apr 15, 2004 1.317 1.333 1.286 1.314 7,193,818 +0.00(+0.11%)
Apr 14, 2004 1.307 1.319 1.306 1.312 10,071,346 -0.01(-0.98%)
Apr 13, 2004 1.372 1.373 1.319 1.325 9,436,105 -0.01(-0.51%)
Apr 12, 2004 1.332 1.340 1.324 1.332 3,267,835 +0.00(+0.34%)
Apr 08, 2004 1.346 1.368 1.318 1.328 3,895,146 -0.00(-0.26%)
Apr 07, 2004 1.340 1.341 1.308 1.331 4,987,655 -0.01(-0.70%)
Apr 06, 2004 1.379 1.380 1.329 1.340 4,887,215 -0.04(-2.86%)
Apr 05, 2004 1.371 1.381 1.357 1.380 5,896,023 +0.02(+1.10%)
Apr 02, 2004 1.342 1.376 1.338 1.365 8,940,071 +0.05(+4.16%)
Apr 01, 2004 1.283 1.315 1.283 1.310 6,340,956 +0.03(+2.06%)
Mar 31, 2004 1.282 1.295 1.263 1.284 8,955,930 -0.00(-0.31%)
Mar 30, 2004 1.297 1.310 1.268 1.288 8,925,974 -0.01(-0.79%)
Mar 29, 2004 1.279 1.317 1.279 1.298 7,657,253 +0.03(+2.74%)
Mar 26, 2004 1.259 1.293 1.250 1.264 7,688,090 +0.01(+0.50%)
Mar 25, 2004 1.206 1.271 1.203 1.257 15,293,362 +0.06(+5.20%)
Mar 24, 2004 1.195 1.207 1.145 1.195 14,715,390 +0.01(+0.50%)
Mar 23, 2004 1.224 1.224 1.189 1.189 9,072,229 -0.02(-1.60%)
Mar 22, 2004 1.236 1.236 1.185 1.208 8,406,151 -0.04(-2.98%)
Mar 19, 2004 1.249 1.275 1.228 1.246 6,335,670 +0.00(+0.37%)
Mar 18, 2004 1.266 1.266 1.223 1.241 6,927,739 -0.02(-1.55%)
Mar 17, 2004 1.241 1.271 1.235 1.261 9,602,624 +0.03(+2.23%)
Mar 16, 2004 1.226 1.254 1.210 1.233 12,540,945 +0.02(+1.23%)
Mar 15, 2004 1.246 1.248 1.210 1.218 8,359,455 -0.02(-1.99%)
Mar 12, 2004 1.221 1.255 1.215 1.243 7,304,831 +0.03(+2.10%)
Mar 11, 2004 1.194 1.251 1.190 1.217 11,666,937 +0.02(+1.56%)
Mar 10, 2004 1.224 1.252 1.194 1.199 10,464,297 -0.03(-2.49%)
Mar 09, 2004 1.263 1.283 1.223 1.229 13,652,837 -0.04(-3.09%)
Mar 08, 2004 1.319 1.319 1.263 1.268 11,037,864 -0.05(-3.58%)
Mar 05, 2004 1.286 1.319 1.259 1.315 11,707,466 +0.02(+1.29%)
Mar 04, 2004 1.291 1.313 1.278 1.299 6,803,511 +0.02(+1.26%)
Mar 03, 2004 1.300 1.312 1.270 1.283 15,555,917 -0.02(-1.65%)
Mar 02, 2004 1.325 1.338 1.291 1.304 13,648,431 -0.05(-3.47%)
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.