Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.20 -0.15 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 51.89 51.99 51.28 51.77 6,482,607 +0.14(+0.26%)
Jun 29, 2016 51.32 52.01 50.92 51.63 6,837,673 +0.99(+1.95%)
Jun 28, 2016 50.99 51.27 50.30 50.65 7,152,137 +0.47(+0.94%)
Jun 27, 2016 51.93 52.05 49.89 50.18 8,811,798 -2.29(-4.36%)
Jun 24, 2016 54.27 54.30 52.42 52.47 10,203,386 -4.24(-7.48%)
Jun 23, 2016 56.47 56.72 55.74 56.71 3,199,914 +0.89(+1.59%)
Jun 22, 2016 55.60 56.21 55.60 55.82 4,307,339 +0.11(+0.19%)
Jun 21, 2016 55.59 55.94 55.34 55.71 3,514,838 +0.27(+0.49%)
Jun 20, 2016 54.72 55.86 54.64 55.44 4,022,798 +1.58(+2.94%)
Jun 17, 2016 54.16 54.28 53.31 53.86 4,225,285 -0.14(-0.27%)
Jun 16, 2016 53.59 54.14 52.99 54.00 3,566,782 +0.07(+0.13%)
Jun 15, 2016 55.04 55.04 53.82 53.93 4,183,785 -0.88(-1.60%)
Jun 14, 2016 54.25 54.91 54.16 54.81 3,752,539 +0.50(+0.92%)
Jun 13, 2016 54.19 55.15 54.05 54.31 3,544,029 -0.20(-0.37%)
Jun 10, 2016 54.50 54.98 54.08 54.51 4,714,823 -0.65(-1.18%)
Jun 09, 2016 55.07 55.31 54.62 55.16 4,844,401 -0.57(-1.02%)
Jun 08, 2016 54.92 55.86 54.82 55.73 4,058,787 +0.80(+1.47%)
Jun 07, 2016 54.93 55.22 54.50 54.93 3,574,962 +0.34(+0.63%)
Jun 06, 2016 54.31 54.64 53.79 54.58 4,987,889 +0.21(+0.38%)
Jun 03, 2016 55.46 55.47 54.36 54.37 4,267,673 -1.10(-1.99%)
Jun 02, 2016 55.31 55.49 54.89 55.48 3,258,487 +0.19(+0.34%)
Jun 01, 2016 55.56 55.67 55.08 55.29 3,389,033 -0.28(-0.50%)
May 31, 2016 56.62 56.64 55.41 55.57 4,979,676 -0.92(-1.63%)
May 27, 2016 56.51 56.49 56.49 56.49 2,513,884 +0.18(+0.32%)
May 26, 2016 56.54 56.81 56.12 56.31 3,463,430 -0.31(-0.54%)
May 25, 2016 56.98 57.11 56.55 56.62 4,254,668 -0.28(-0.49%)
May 24, 2016 56.11 56.98 56.03 56.90 4,057,614 +1.06(+1.90%)
May 23, 2016 56.82 56.89 55.80 55.84 3,403,698 -1.09(-1.91%)
May 20, 2016 55.99 57.19 55.99 56.92 5,157,488 +0.84(+1.50%)
May 19, 2016 55.70 56.21 55.58 56.08 3,974,812 -0.01(-0.02%)
May 18, 2016 55.67 56.44 55.52 56.09 3,196,670 +0.34(+0.62%)
May 17, 2016 55.61 56.13 55.45 55.75 4,925,791 -0.15(-0.27%)
May 16, 2016 55.44 56.11 55.05 55.90 3,300,067 +0.42(+0.75%)
May 13, 2016 55.12 56.16 54.98 55.49 3,862,809 +0.20(+0.36%)
May 12, 2016 55.41 55.59 54.73 55.29 2,909,299 +0.03(+0.05%)
May 11, 2016 55.68 56.06 55.08 55.26 3,241,370 -0.58(-1.04%)
May 10, 2016 54.99 56.03 54.78 55.84 4,113,420 +0.83(+1.51%)
May 09, 2016 54.78 55.32 54.31 55.01 4,549,615 +0.24(+0.45%)
May 06, 2016 51.05 54.99 50.84 54.76 8,163,680 +2.68(+5.14%)
May 05, 2016 52.00 52.24 51.61 52.09 6,920,936 +0.05(+0.09%)
May 04, 2016 51.73 52.30 51.55 52.04 5,596,359 -0.10(-0.19%)
May 03, 2016 52.47 52.73 52.03 52.14 5,058,630 -0.65(-1.23%)
May 02, 2016 52.79 53.03 52.41 52.79 5,936,072 +0.00(+0.00%)
Apr 29, 2016 53.59 53.81 52.26 52.79 4,886,108 -1.23(-2.28%)
Apr 28, 2016 54.36 54.72 53.88 54.02 3,438,497 -0.77(-1.40%)
Apr 27, 2016 54.72 55.40 54.36 54.79 2,115,993 -0.05(-0.08%)
Apr 26, 2016 54.51 55.12 54.41 54.83 2,289,764 +0.38(+0.70%)
Apr 25, 2016 54.35 54.55 53.98 54.45 2,308,126 -0.21(-0.38%)
Apr 22, 2016 54.25 54.83 53.98 54.66 3,643,711 +0.35(+0.65%)
Apr 21, 2016 54.16 54.64 54.00 54.31 2,815,462 -0.04(-0.07%)
Apr 20, 2016 54.26 54.62 53.66 54.35 2,619,836 +0.22(+0.40%)
Apr 19, 2016 54.83 54.83 53.59 54.13 2,994,736 -0.48(-0.88%)
Apr 18, 2016 54.22 54.73 53.47 54.61 3,949,570 +0.28(+0.52%)
Apr 15, 2016 55.03 55.13 54.22 54.33 5,826,037 -0.26(-0.48%)
Apr 14, 2016 54.67 54.96 54.32 54.59 2,997,415 -0.08(-0.15%)
Apr 13, 2016 54.33 54.93 53.76 54.67 7,375,585 +0.90(+1.67%)
Apr 12, 2016 55.02 55.02 53.31 53.78 6,974,314 -0.47(-0.87%)
Apr 11, 2016 54.86 55.28 54.23 54.25 3,731,727 -0.16(-0.30%)
Apr 08, 2016 54.72 54.99 54.19 54.41 2,804,808 +0.15(+0.28%)
Apr 07, 2016 55.18 55.38 54.17 54.26 5,002,548 -1.42(-2.55%)
Apr 06, 2016 55.26 55.76 55.07 55.68 2,454,826 +0.34(+0.62%)
Apr 05, 2016 55.49 55.68 55.07 55.33 2,821,074 -0.52(-0.94%)
Apr 04, 2016 57.09 57.10 55.72 55.86 4,263,481 -1.23(-2.15%)
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.