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 (%)
Dec 31, 2008 8.081 8.262 7.938 8.199 6,314,006 +0.17(+2.09%)
Dec 30, 2008 7.908 8.031 7.790 8.031 7,314,280 +0.16(+2.08%)
Dec 29, 2008 7.863 7.985 7.681 7.867 6,504,502 -0.13(-1.65%)
Dec 26, 2008 7.931 8.017 7.781 7.999 4,794,075 +0.09(+1.09%)
Dec 24, 2008 7.931 7.944 7.772 7.913 3,161,696 +0.03(+0.35%)
Dec 23, 2008 7.953 8.049 7.781 7.885 6,923,975 +0.02(+0.29%)
Dec 22, 2008 7.972 8.189 7.713 7.863 9,918,581 -0.31(-3.78%)
Dec 19, 2008 7.997 8.230 7.772 8.171 11,067,557 +0.40(+5.14%)
Dec 18, 2008 7.926 8.100 7.695 7.772 9,149,165 -0.19(-2.39%)
Dec 17, 2008 7.717 8.199 7.649 7.963 14,075,242 +0.15(+1.86%)
Dec 16, 2008 8.022 8.058 7.513 7.817 19,800,222 -0.07(-0.86%)
Dec 15, 2008 8.230 8.285 7.736 7.885 9,514,598 -0.35(-4.19%)
Dec 12, 2008 7.994 8.389 7.844 8.230 9,187,919 +0.06(+0.78%)
Dec 11, 2008 8.475 8.539 8.112 8.167 10,010,516 -0.39(-4.51%)
Dec 10, 2008 8.376 8.616 8.298 8.553 9,142,563 +0.29(+3.46%)
Dec 09, 2008 8.235 8.712 8.180 8.267 13,228,475 -0.14(-1.67%)
Dec 08, 2008 8.071 8.416 8.040 8.407 12,181,058 +0.33(+4.10%)
Dec 05, 2008 7.144 8.258 6.986 8.076 16,566,287 +0.86(+11.96%)
Dec 04, 2008 8.521 8.521 7.032 7.213 19,040,328 -1.31(-15.34%)
Dec 03, 2008 8.180 8.534 7.888 8.521 11,780,353 +0.34(+4.10%)
Dec 02, 2008 8.130 8.221 7.808 8.185 10,757,791 +0.22(+2.79%)
Dec 01, 2008 8.471 8.544 7.959 7.963 11,013,145 -0.75(-8.65%)
Nov 28, 2008 8.416 8.716 8.389 8.716 4,775,375 +0.18(+2.07%)
Nov 26, 2008 7.776 8.721 7.776 8.539 12,428,574 +0.49(+6.09%)
Nov 25, 2008 7.999 8.167 7.808 8.049 18,082,334 +0.06(+0.80%)
Nov 24, 2008 7.277 8.044 7.177 7.985 13,427,533 +0.91(+12.90%)
Nov 21, 2008 6.809 7.073 6.528 7.073 19,740,546 +0.41(+6.13%)
Nov 20, 2008 7.105 7.263 6.641 6.664 18,790,946 -0.45(-6.38%)
Nov 19, 2008 7.636 7.772 7.109 7.118 11,276,946 -0.44(-5.88%)
Nov 18, 2008 7.613 7.885 7.345 7.563 10,295,735 -0.12(-1.54%)
Nov 17, 2008 7.481 7.908 7.395 7.681 7,185,768 +0.02(+0.30%)
Nov 14, 2008 7.958 8.171 7.636 7.658 6,915,214 -0.52(-6.38%)
Nov 13, 2008 7.595 8.185 7.154 8.180 19,602,290 +0.60(+7.97%)
Nov 12, 2008 8.017 8.140 7.545 7.577 12,806,984 -0.64(-7.74%)
Nov 11, 2008 8.453 8.548 8.035 8.212 8,550,131 -0.36(-4.18%)
Nov 10, 2008 9.079 9.197 8.430 8.571 7,436,367 -0.25(-2.78%)
Nov 07, 2008 8.639 8.893 8.576 8.816 7,658,544 +0.36(+4.30%)
Nov 06, 2008 8.911 9.134 8.339 8.453 11,598,118 -0.70(-7.68%)
Nov 05, 2008 9.016 9.588 8.929 9.156 9,125,333 -0.38(-3.95%)
Nov 04, 2008 9.329 9.533 9.011 9.533 8,660,766 +0.48(+5.32%)
Nov 03, 2008 9.116 9.211 8.680 9.052 9,670,990 +0.34(+3.85%)
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%)
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.