Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.38 -0.84 (-1.11%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.31 27.13 26.26 27.13 5,846,154 +1.72(+6.76%)
Jun 28, 2012 25.90 25.96 24.98 25.41 8,348,794 -0.64(-2.45%)
Jun 27, 2012 25.90 26.44 25.84 26.05 4,720,934 +0.30(+1.18%)
Jun 26, 2012 25.25 25.82 25.18 25.75 8,215,939 -0.43(-1.66%)
Jun 25, 2012 26.15 26.40 26.00 26.18 5,596,548 -0.26(-0.97%)
Jun 22, 2012 26.31 26.50 26.16 26.44 4,451,238 +0.23(+0.87%)
Jun 21, 2012 27.34 27.46 26.19 26.21 5,598,890 -1.08(-3.95%)
Jun 20, 2012 27.35 27.48 26.92 27.29 4,297,762 -0.02(-0.07%)
Jun 19, 2012 27.31 27.53 27.19 27.31 3,962,304 +0.21(+0.77%)
Jun 18, 2012 27.25 27.36 27.00 27.10 5,122,619 -0.26(-0.94%)
Jun 15, 2012 26.79 27.41 26.64 27.36 7,679,001 +0.64(+2.39%)
Jun 14, 2012 26.46 26.84 26.16 26.72 5,854,661 +0.22(+0.82%)
Jun 13, 2012 26.37 26.73 26.28 26.50 6,407,678 -0.01(-0.03%)
Jun 12, 2012 26.25 26.66 26.17 26.51 5,000,907 +0.26(+0.98%)
Jun 11, 2012 26.74 26.95 26.21 26.26 6,179,326 -0.36(-1.34%)
Jun 08, 2012 26.68 26.82 26.39 26.61 7,213,579 -0.22(-0.81%)
Jun 07, 2012 27.54 27.54 26.75 26.83 5,245,062 -0.35(-1.30%)
Jun 06, 2012 26.74 27.47 26.56 27.18 5,802,765 +0.79(+3.00%)
Jun 05, 2012 26.03 26.54 25.90 26.39 5,114,823 +0.19(+0.74%)
Jun 04, 2012 25.90 26.23 25.76 26.20 4,784,188 +0.47(+1.81%)
Jun 01, 2012 25.72 25.89 25.48 25.73 7,535,779 -0.61(-2.32%)
May 31, 2012 26.64 26.64 25.78 26.34 7,739,225 -0.28(-1.04%)
May 30, 2012 27.36 27.36 26.28 26.62 10,455,718 -0.97(-3.51%)
May 29, 2012 27.22 27.85 27.22 27.58 4,625,133 +0.45(+1.67%)
May 25, 2012 27.19 27.30 27.00 27.13 4,881,701 -0.05(-0.18%)
May 24, 2012 27.83 27.94 26.82 27.18 9,040,052 -0.52(-1.89%)
May 23, 2012 27.28 27.85 27.05 27.71 6,090,280 +0.15(+0.56%)
May 22, 2012 27.63 27.85 27.36 27.55 5,433,444 -0.07(-0.25%)
May 21, 2012 27.10 27.83 26.87 27.62 7,514,170 +0.66(+2.43%)
May 18, 2012 27.04 27.30 26.85 26.97 11,520,954 +0.08(+0.30%)
May 17, 2012 27.30 27.39 26.85 26.88 8,281,935 -0.42(-1.52%)
May 16, 2012 27.64 27.81 27.27 27.30 7,735,121 -0.38(-1.36%)
May 15, 2012 27.24 28.05 27.23 27.68 9,770,806 +0.52(+1.93%)
May 14, 2012 27.35 27.53 27.12 27.15 7,344,963 -0.57(-2.04%)
May 11, 2012 27.54 27.86 27.36 27.72 9,644,444 +0.11(+0.39%)
May 10, 2012 27.55 27.67 27.13 27.61 11,771,233 +0.21(+0.76%)
May 09, 2012 26.71 27.48 26.49 27.40 11,558,985 +0.13(+0.48%)
May 08, 2012 25.97 27.36 25.85 27.27 31,962,704 +1.81(+7.10%)
May 07, 2012 27.58 27.70 25.19 25.46 84,176,672 -6.04(-19.18%)
May 04, 2012 31.88 31.96 31.44 31.50 7,337,778 -0.65(-2.01%)
May 03, 2012 32.92 32.92 32.09 32.15 5,402,346 -0.79(-2.40%)
May 02, 2012 32.89 33.08 32.69 32.94 3,797,402 -0.24(-0.74%)
May 01, 2012 33.15 33.54 32.95 33.18 2,979,324 +0.02(+0.07%)
Apr 30, 2012 33.40 33.46 32.96 33.16 3,493,675 -0.29(-0.88%)
Apr 27, 2012 33.43 33.74 32.96 33.45 2,669,828 +0.26(+0.79%)
Apr 26, 2012 32.59 33.39 32.45 33.19 4,358,179 +0.58(+1.79%)
Apr 25, 2012 32.65 33.01 32.41 32.61 5,562,789 -0.13(-0.39%)
Apr 24, 2012 32.62 33.12 32.50 32.74 5,345,330 +0.28(+0.86%)
Apr 23, 2012 32.06 32.61 31.65 32.45 7,846,079 +0.07(+0.22%)
Apr 20, 2012 32.65 32.79 32.37 32.38 5,452,564 -0.13(-0.40%)
Apr 19, 2012 32.79 33.07 32.36 32.51 5,705,022 -0.35(-1.06%)
Apr 18, 2012 33.34 33.45 32.76 32.86 4,825,037 -0.71(-2.13%)
Apr 17, 2012 33.10 33.74 33.02 33.58 4,371,509 +0.70(+2.13%)
Apr 16, 2012 33.50 33.65 32.75 32.88 6,007,962 -0.50(-1.49%)
Apr 13, 2012 33.41 34.05 33.10 33.37 13,442,362 -1.34(-3.86%)
Apr 12, 2012 34.26 34.75 34.19 34.71 3,681,182 +0.63(+1.84%)
Apr 11, 2012 34.03 34.56 33.91 34.08 4,098,564 +0.25(+0.74%)
Apr 10, 2012 34.25 34.35 33.76 33.83 5,279,920 -0.49(-1.44%)
Apr 09, 2012 34.40 34.44 34.07 34.33 3,559,862 -0.62(-1.79%)
Apr 05, 2012 34.40 34.96 34.27 34.95 3,418,142 +0.46(+1.32%)
Apr 04, 2012 34.16 34.59 34.08 34.49 3,701,442 -0.01(-0.04%)
Apr 03, 2012 34.67 34.78 34.27 34.51 3,786,576 -0.32(-0.91%)
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.