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 (%)
Jan 31, 2003 0.5564 0.5732 0.5524 0.5701 54,388,440 +0.01(+2.60%)
Jan 30, 2003 0.5391 0.5603 0.5339 0.5557 51,104,492 +0.02(+3.07%)
Jan 29, 2003 0.5300 0.5396 0.5274 0.5391 35,754,116 +0.00(+0.88%)
Jan 28, 2003 0.5343 0.5382 0.5280 0.5344 30,058,090 +0.00(+0.36%)
Jan 27, 2003 0.5327 0.5434 0.5266 0.5325 18,880,140 -0.01(-2.66%)
Jan 24, 2003 0.5590 0.5590 0.5451 0.5471 34,866,012 -0.01(-1.47%)
Jan 23, 2003 0.5519 0.5604 0.5496 0.5552 30,459,852 +0.00(+0.82%)
Jan 22, 2003 0.5585 0.5603 0.5457 0.5507 23,138,280 -0.01(-1.61%)
Jan 21, 2003 0.5685 0.5719 0.5543 0.5597 18,396,440 -0.01(-1.61%)
Jan 17, 2003 0.5791 0.5791 0.5675 0.5688 24,359,424 -0.01(-2.16%)
Jan 16, 2003 0.5819 0.5902 0.5792 0.5814 30,536,504 +0.00(+0.02%)
Jan 15, 2003 0.5812 0.5853 0.5737 0.5813 20,344,454 +0.00(+0.02%)
Jan 14, 2003 0.5853 0.5940 0.5774 0.5812 18,993,796 -0.00(-0.81%)
Jan 13, 2003 0.5908 0.6052 0.5858 0.5859 24,380,568 -0.00(-0.82%)
Jan 10, 2003 0.6020 0.6065 0.5876 0.5908 29,653,686 -0.02(-2.91%)
Jan 09, 2003 0.5980 0.6091 0.5845 0.6085 52,630,732 -0.00(-0.34%)
Jan 08, 2003 0.6299 0.6300 0.6053 0.6105 44,389,340 -0.02(-3.73%)
Jan 07, 2003 0.6815 0.6815 0.6318 0.6342 33,597,292 -0.05(-6.68%)
Jan 06, 2003 0.6804 0.6854 0.6744 0.6796 23,661,628 +0.00(+0.10%)
Jan 03, 2003 0.6832 0.6940 0.6789 0.6789 9,293,374 -0.00(-0.65%)
Jan 02, 2003 0.6876 0.6886 0.6642 0.6834 15,058,120 +0.00(+0.03%)
Dec 31, 2002 0.7046 0.7065 0.6813 0.6832 11,000,859 -0.02(-2.86%)
Dec 30, 2002 0.7075 0.7104 0.6860 0.7033 7,244,919 -0.00(-0.44%)
Dec 27, 2002 0.7108 0.7110 0.7045 0.7064 5,978,843 -0.01(-0.80%)
Dec 26, 2002 0.7019 0.7148 0.6999 0.7121 6,523,335 +0.01(+1.54%)
Dec 24, 2002 0.7163 0.7237 0.6952 0.7013 5,534,791 -0.01(-2.00%)
Dec 23, 2002 0.6810 0.7156 0.6810 0.7156 12,610,548 +0.02(+2.66%)
Dec 20, 2002 0.6810 0.7006 0.6810 0.6971 10,548,878 +0.01(+1.73%)
Dec 19, 2002 0.6801 0.6853 0.6794 0.6853 8,056,372 +0.00(+0.64%)
Dec 18, 2002 0.6814 0.6847 0.6764 0.6809 8,997,339 +0.00(+0.08%)
Dec 17, 2002 0.6809 0.6861 0.6778 0.6803 7,054,611 -0.00(-0.10%)
Dec 16, 2002 0.6693 0.6810 0.6682 0.6810 7,466,945 +0.01(+1.74%)
Dec 13, 2002 0.6676 0.6725 0.6605 0.6694 6,985,889 -0.00(-0.14%)
Dec 12, 2002 0.6648 0.6763 0.6630 0.6703 4,821,136 +0.01(+1.24%)
Dec 11, 2002 0.6597 0.6658 0.6558 0.6621 8,125,094 -0.00(-0.38%)
Dec 10, 2002 0.6476 0.6675 0.6476 0.6646 9,388,528 +0.02(+2.88%)
Dec 09, 2002 0.6787 0.6788 0.6460 0.6460 12,208,787 -0.03(-4.76%)
Dec 06, 2002 0.6644 0.6815 0.6579 0.6783 8,619,366 +0.01(+1.59%)
Dec 05, 2002 0.6895 0.6905 0.6661 0.6677 8,637,869 -0.01(-1.97%)
Dec 04, 2002 0.6748 0.6857 0.6715 0.6811 10,807,908 -0.00(-0.06%)
Dec 03, 2002 0.6904 0.6904 0.6730 0.6815 9,991,170 -0.01(-1.37%)
Dec 02, 2002 0.6868 0.6950 0.6793 0.6909 7,059,898 +0.02(+2.33%)
Nov 29, 2002 0.6834 0.6965 0.6721 0.6752 4,049,331 -0.01(-1.05%)
Nov 27, 2002 0.6707 0.6896 0.6703 0.6824 11,304,824 +0.02(+3.37%)
Nov 26, 2002 0.6914 0.6940 0.6574 0.6602 9,636,986 -0.03(-4.34%)
Nov 25, 2002 0.6864 0.7073 0.6836 0.6902 12,044,910 +0.00(+0.22%)
Nov 22, 2002 0.6745 0.6901 0.6627 0.6887 10,836,983 +0.02(+2.91%)
Nov 21, 2002 0.6346 0.6759 0.6315 0.6692 29,867,782 +0.04(+6.07%)
Nov 20, 2002 0.6210 0.6334 0.6190 0.6309 8,463,420 +0.01(+1.60%)
Nov 19, 2002 0.6276 0.6362 0.6187 0.6209 9,296,017 -0.01(-1.14%)
Nov 18, 2002 0.6468 0.6535 0.6229 0.6281 26,339,156 -0.02(-2.81%)
Nov 15, 2002 0.6507 0.6620 0.6276 0.6463 45,229,868 -0.03(-5.12%)
Nov 14, 2002 0.6650 0.6822 0.6641 0.6812 11,254,603 +0.02(+3.79%)
Nov 13, 2002 0.6536 0.6663 0.6455 0.6563 8,714,520 +0.00(+0.33%)
Nov 12, 2002 0.6413 0.6619 0.6329 0.6541 13,575,304 +0.02(+3.19%)
Nov 11, 2002 0.6621 0.6621 0.6314 0.6339 12,010,549 -0.03(-4.26%)
Nov 08, 2002 0.6696 0.6780 0.6526 0.6621 18,636,968 -0.03(-3.78%)
Nov 07, 2002 0.6890 0.6976 0.6765 0.6881 11,714,514 -0.01(-1.62%)
Nov 06, 2002 0.6669 0.6998 0.6589 0.6994 16,673,095 +0.03(+5.19%)
Nov 05, 2002 0.6655 0.6681 0.6514 0.6649 9,134,784 +0.00(+0.29%)
Nov 04, 2002 0.6531 0.6786 0.6458 0.6630 19,641,372 +0.02(+3.39%)
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.