Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

74.92 -0.28 (-0.37%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 27.83 28.66 27.80 28.33 10,464,647 -0.21(-0.73%)
Jun 27, 2013 29.00 29.07 28.43 28.53 7,444,567 -0.34(-1.17%)
Jun 26, 2013 28.64 29.01 28.47 28.87 0 +0.47(+1.67%)
Jun 25, 2013 28.09 28.44 27.79 28.40 0 +0.50(+1.78%)
Jun 24, 2013 27.98 28.09 27.68 27.90 0 -0.28(-0.98%)
Jun 21, 2013 28.38 28.60 28.03 28.18 9,905,007 -0.18(-0.64%)
Jun 20, 2013 28.30 28.67 28.22 28.36 0 -0.38(-1.31%)
Jun 19, 2013 29.02 29.24 28.67 28.73 0 -0.23(-0.79%)
Jun 18, 2013 28.78 29.14 28.60 28.96 7,316,819 +0.26(+0.92%)
Jun 17, 2013 28.76 29.04 28.66 28.70 0 +0.22(+0.76%)
Jun 14, 2013 28.83 29.01 28.26 28.48 0 -0.42(-1.45%)
Jun 13, 2013 28.87 29.06 28.57 28.90 6,874,385 -0.04(-0.14%)
Jun 12, 2013 29.27 29.46 28.87 28.94 6,009,563 -0.19(-0.67%)
Jun 11, 2013 28.67 29.27 28.60 29.14 4,596,711 +0.14(+0.50%)
Jun 10, 2013 30.12 30.14 28.94 28.99 0 -1.12(-3.71%)
Jun 07, 2013 29.75 30.14 29.66 30.11 0 +0.56(+1.88%)
Jun 06, 2013 29.03 29.56 28.69 29.55 0 +0.66(+2.30%)
Jun 05, 2013 29.16 29.29 28.62 28.89 0 -0.43(-1.45%)
Jun 04, 2013 29.53 29.79 29.27 29.31 0 -0.02(-0.08%)
Jun 03, 2013 29.33 29.48 29.03 29.33 5,822,740 +0.10(+0.34%)
May 31, 2013 29.27 29.47 29.00 29.24 5,199,404 -0.07(-0.23%)
May 30, 2013 29.11 29.39 28.84 29.30 0 +0.24(+0.81%)
May 29, 2013 28.62 29.26 28.43 29.07 8,164,412 +0.24(+0.85%)
May 28, 2013 29.25 29.25 28.72 28.82 7,107,167 -0.01(-0.05%)
May 24, 2013 28.84 28.87 28.45 28.84 0 -0.15(-0.53%)
May 23, 2013 29.34 29.48 28.80 28.99 10,303,133 -0.47(-1.60%)
May 22, 2013 28.89 30.03 28.87 29.46 0 +0.24(+0.84%)
May 21, 2013 29.28 29.34 28.97 29.22 0 +0.04(+0.12%)
May 20, 2013 29.62 30.04 28.96 29.18 0 -0.44(-1.48%)
May 17, 2013 28.81 29.65 28.41 29.62 0 +1.03(+3.61%)
May 16, 2013 29.05 29.20 28.55 28.59 6,364,716 -0.55(-1.89%)
May 15, 2013 28.19 29.35 28.04 29.14 0 +0.71(+2.48%)
May 13, 2013 29.42 29.48 28.32 28.43 0 -0.97(-3.31%)
May 10, 2013 31.07 31.08 29.04 29.41 0 -1.55(-5.00%)
May 09, 2013 30.97 31.05 30.61 30.95 12,748,894 +0.14(+0.44%)
May 08, 2013 30.75 30.85 29.47 30.82 14,378,974 +1.48(+5.04%)
May 07, 2013 29.73 30.03 29.01 29.34 10,747,347 -0.35(-1.17%)
May 06, 2013 30.20 30.20 29.64 29.69 0 -0.43(-1.44%)
May 03, 2013 29.44 30.15 29.10 30.12 0 +1.03(+3.53%)
May 02, 2013 28.76 29.13 28.46 29.10 0 +0.38(+1.34%)
May 01, 2013 29.15 29.33 28.67 28.71 0 -0.59(-2.02%)
Apr 30, 2013 28.44 29.49 28.41 29.30 0 +0.85(+2.97%)
Apr 29, 2013 28.16 28.56 28.10 28.46 11,308,778 +0.44(+1.57%)
Apr 26, 2013 27.72 28.16 27.74 28.02 14,170,407 +0.28(+0.99%)
Apr 25, 2013 28.39 28.83 27.72 27.74 20,046,706 -0.26(-0.94%)
Apr 24, 2013 29.39 29.48 27.93 28.01 0 -1.38(-4.71%)
Apr 23, 2013 30.32 30.38 29.33 29.39 19,544,336 -0.77(-2.56%)
Apr 22, 2013 30.82 30.99 30.03 30.16 10,956,173 -0.50(-1.64%)
Apr 19, 2013 31.79 31.82 30.62 30.66 12,972,335 -1.21(-3.79%)
Apr 18, 2013 32.22 32.23 31.79 31.87 5,401,583 -0.21(-0.66%)
Apr 17, 2013 32.64 32.64 31.95 32.08 11,037,034 -0.76(-2.31%)
Apr 16, 2013 33.29 33.55 32.83 32.84 9,898,778 -0.19(-0.59%)
Apr 15, 2013 34.14 34.14 33.03 33.04 9,426,730 -1.13(-3.31%)
Apr 12, 2013 34.18 34.27 33.51 34.17 10,141,219 -0.95(-2.70%)
Apr 11, 2013 34.59 35.14 34.48 35.12 5,961,267 +0.61(+1.78%)
Apr 10, 2013 33.83 34.80 33.71 34.50 4,434,160 +0.85(+2.53%)
Apr 09, 2013 33.74 33.97 33.32 33.65 2,379,055 -0.08(-0.23%)
Apr 08, 2013 33.30 33.73 33.11 33.73 2,641,584 +0.42(+1.26%)
Apr 05, 2013 33.26 33.36 32.63 33.31 4,233,708 -0.37(-1.10%)
Apr 04, 2013 33.87 34.04 33.47 33.68 3,566,294 -0.20(-0.59%)
Apr 03, 2013 34.49 34.56 33.85 33.88 4,026,909 -0.65(-1.89%)
Apr 02, 2013 34.77 35.22 34.49 34.53 3,367,083 -0.17(-0.50%)
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.