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, 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%)
Nov 01, 2002 0.6265 0.6428 0.6053 0.6413 15,552,392 +0.02(+2.46%)
Oct 31, 2002 0.6425 0.6446 0.6259 0.6259 19,271,328 -0.00(-0.69%)
Oct 30, 2002 0.6328 0.6532 0.6276 0.6302 16,667,809 -0.00(-0.63%)
Oct 29, 2002 0.6348 0.6398 0.6233 0.6342 9,544,475 -0.00(-0.06%)
Oct 28, 2002 0.6597 0.6621 0.6348 0.6346 16,889,834 -0.02(-3.59%)
Oct 25, 2002 0.6458 0.6662 0.6387 0.6582 18,199,604 +0.01(+1.19%)
Oct 24, 2002 0.6491 0.6620 0.6380 0.6505 25,953,702 +0.01(+0.84%)
Oct 23, 2002 0.6277 0.6478 0.6229 0.6451 12,581,156 +0.01(+1.91%)
Oct 22, 2002 0.6224 0.6432 0.6105 0.6330 19,400,844 +0.01(+1.40%)
Oct 21, 2002 0.6103 0.6290 0.5993 0.6243 21,235,200 +0.02(+2.52%)
Oct 18, 2002 0.6087 0.6229 0.5964 0.6089 20,466,040 -0.00(-0.59%)
Oct 17, 2002 0.6314 0.6314 0.5935 0.6125 25,609,720 +0.02(+2.60%)
Oct 16, 2002 0.5826 0.6072 0.5644 0.5970 32,394,650 +0.00(+0.75%)
Oct 15, 2002 0.5642 0.5959 0.5632 0.5926 19,525,072 +0.03(+6.19%)
Oct 14, 2002 0.5525 0.5599 0.5447 0.5580 12,340,945 +0.01(+0.94%)
Oct 11, 2002 0.5528 0.5592 0.5387 0.5528 29,101,264 +0.01(+2.01%)
Oct 10, 2002 0.5013 0.5482 0.5007 0.5420 35,722,396 +0.04(+8.22%)
Oct 09, 2002 0.4651 0.5034 0.4647 0.5008 49,643,956 +0.03(+6.41%)
Oct 08, 2002 0.4677 0.4723 0.4571 0.4706 34,984,952 +0.02(+3.67%)
Oct 07, 2002 0.4730 0.4851 0.4473 0.4540 53,701,216 -0.04(-7.26%)
Oct 04, 2002 0.5250 0.5307 0.4859 0.4896 35,600,308 -0.03(-5.98%)
Oct 03, 2002 0.5212 0.5264 0.5118 0.5207 13,053,384 -0.00(-0.42%)
Oct 02, 2002 0.5259 0.5356 0.5101 0.5229 18,356,712 +0.00(+0.07%)
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.