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 +1.47 (+2.13%)
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 8.585 8.276 8.354 16,236,235 -0.06(-0.76%)
Feb 26, 2009 8.726 8.754 8.354 8.417 13,181,007 -0.21(-2.42%)
Feb 25, 2009 8.531 8.808 8.385 8.626 13,529,013 -0.00(-0.05%)
Feb 24, 2009 8.626 8.662 8.354 8.631 15,288,787 +0.19(+2.20%)
Feb 23, 2009 9.075 9.075 8.417 8.444 11,197,645 -0.36(-4.12%)
Feb 20, 2009 8.930 9.039 8.721 8.808 18,814,748 -0.14(-1.52%)
Feb 19, 2009 9.275 9.275 8.898 8.944 11,924,272 -0.10(-1.15%)
Feb 18, 2009 9.048 9.157 8.830 9.048 13,703,257 +0.08(+0.91%)
Feb 17, 2009 9.026 9.225 8.090 8.967 15,713,524 -0.64(-6.71%)
Feb 13, 2009 9.793 9.965 9.498 9.611 30,362,498 +0.19(+1.97%)
Feb 12, 2009 9.166 9.543 8.662 9.425 31,417,258 +0.42(+4.69%)
Feb 11, 2009 9.053 9.075 8.789 9.003 18,390,608 +0.24(+2.69%)
Feb 10, 2009 9.166 9.257 8.767 8.767 20,449,136 -0.47(-5.11%)
Feb 09, 2009 9.125 9.352 9.071 9.239 7,960,068 +0.08(+0.89%)
Feb 06, 2009 8.939 9.194 8.835 9.157 13,183,857 +0.23(+2.59%)
Feb 05, 2009 8.626 9.007 8.467 8.926 20,823,904 +0.18(+2.08%)
Feb 04, 2009 8.858 9.080 8.699 8.744 12,508,099 -0.13(-1.48%)
Feb 03, 2009 8.644 8.898 8.349 8.876 10,710,069 +0.39(+4.55%)
Feb 02, 2009 8.508 8.671 8.354 8.490 12,786,799 -0.01(-0.16%)
Jan 30, 2009 8.880 9.016 8.458 8.503 13,109,373 -0.37(-4.19%)
Jan 29, 2009 9.044 9.130 8.803 8.876 10,437,372 -0.34(-3.65%)
Jan 28, 2009 8.930 9.361 8.826 9.212 14,098,334 +0.56(+6.45%)
Jan 27, 2009 8.985 8.985 8.562 8.653 13,285,293 -0.16(-1.85%)
Jan 26, 2009 8.599 9.066 8.581 8.817 13,459,769 +0.22(+2.53%)
Jan 23, 2009 8.381 8.803 8.286 8.599 16,687,602 +0.22(+2.60%)
Jan 22, 2009 8.531 8.594 8.331 8.381 19,601,922 -0.41(-4.65%)
Jan 21, 2009 8.889 8.939 8.490 8.789 16,737,091 +0.12(+1.36%)
Jan 20, 2009 9.316 9.348 8.667 8.671 12,497,742 -0.57(-6.19%)
Jan 16, 2009 9.266 9.457 8.930 9.243 12,596,484 +0.11(+1.24%)
Jan 15, 2009 9.030 9.293 8.621 9.130 20,321,638 +0.19(+2.13%)
Jan 14, 2009 9.234 9.375 8.812 8.939 22,224,844 -0.63(-6.59%)
Jan 13, 2009 9.089 9.829 8.971 9.570 22,770,576 +0.62(+6.95%)
Jan 12, 2009 9.273 9.273 8.839 8.948 10,421,867 -0.17(-1.84%)
Jan 09, 2009 9.425 9.493 8.985 9.116 11,119,787 -0.25(-2.71%)
Jan 08, 2009 9.003 9.393 8.926 9.371 14,521,518 +0.38(+4.24%)
Jan 07, 2009 8.349 9.266 8.231 8.989 24,911,762 +0.16(+1.85%)
Jan 06, 2009 8.662 8.944 8.631 8.826 8,142,700 +0.19(+2.15%)
Jan 05, 2009 8.608 8.676 8.476 8.640 8,295,252 -0.04(-0.47%)
Jan 02, 2009 8.072 8.740 8.072 8.681 10,642,609 +0.48(+5.87%)
Dec 31, 2008 8.081 8.263 7.938 8.199 6,313,474 +0.17(+2.09%)
Dec 30, 2008 7.909 8.031 7.791 8.031 7,313,664 +0.16(+2.08%)
Dec 29, 2008 7.863 7.986 7.682 7.868 6,503,954 -0.13(-1.65%)
Dec 26, 2008 7.931 8.018 7.782 8.000 4,793,671 +0.09(+1.09%)
Dec 24, 2008 7.931 7.945 7.772 7.913 3,161,430 +0.03(+0.35%)
Dec 23, 2008 7.954 8.049 7.782 7.886 6,923,391 +0.02(+0.29%)
Dec 22, 2008 7.972 8.190 7.713 7.863 9,917,745 -0.31(-3.78%)
Dec 19, 2008 7.998 8.231 7.772 8.172 11,066,624 +0.40(+5.14%)
Dec 18, 2008 7.927 8.101 7.695 7.772 9,148,394 -0.19(-2.39%)
Dec 17, 2008 7.718 8.199 7.650 7.963 14,074,056 +0.15(+1.86%)
Dec 16, 2008 8.022 8.059 7.514 7.818 19,798,554 -0.07(-0.86%)
Dec 15, 2008 8.231 8.286 7.736 7.886 9,513,796 -0.35(-4.19%)
Dec 12, 2008 7.995 8.390 7.845 8.231 9,187,145 +0.06(+0.78%)
Dec 11, 2008 8.476 8.540 8.113 8.167 10,009,672 -0.39(-4.51%)
Dec 10, 2008 8.376 8.617 8.299 8.553 9,141,793 +0.29(+3.46%)
Dec 09, 2008 8.236 8.712 8.181 8.267 13,227,360 -0.14(-1.67%)
Dec 08, 2008 8.072 8.417 8.040 8.408 12,180,031 +0.33(+4.10%)
Dec 05, 2008 7.144 8.258 6.987 8.077 16,564,890 +0.86(+11.96%)
Dec 04, 2008 8.522 8.522 7.032 7.214 19,038,722 -1.31(-15.34%)
Dec 03, 2008 8.181 8.535 7.888 8.522 11,779,360 +0.34(+4.10%)
Dec 02, 2008 8.131 8.222 7.809 8.186 10,756,884 +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.