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 (%)
Nov 30, 2007 14.59 14.73 13.88 14.12 9,510,232 -0.21(-1.49%)
Nov 29, 2007 14.64 14.77 14.29 14.33 6,964,423 -0.45(-3.07%)
Nov 28, 2007 13.99 14.84 13.85 14.79 11,008,129 +0.97(+7.03%)
Nov 27, 2007 13.54 13.94 13.41 13.81 6,276,448 +0.30(+2.25%)
Nov 26, 2007 13.81 13.95 13.49 13.51 5,668,861 -0.32(-2.30%)
Nov 23, 2007 13.67 13.89 13.59 13.83 1,979,625 +0.16(+1.16%)
Nov 21, 2007 13.40 13.93 13.37 13.67 8,376,692 +0.08(+0.57%)
Nov 20, 2007 13.96 14.11 13.36 13.59 10,909,343 -0.26(-1.90%)
Nov 19, 2007 14.16 14.25 13.85 13.85 8,932,008 -0.40(-2.80%)
Nov 16, 2007 14.30 14.50 14.06 14.25 10,467,670 +0.14(+1.00%)
Nov 15, 2007 14.01 14.41 13.94 14.11 10,110,676 +0.11(+0.78%)
Nov 14, 2007 14.79 14.84 13.95 14.00 11,353,228 -0.66(-4.49%)
Nov 13, 2007 14.14 14.76 14.09 14.66 12,988,682 +0.70(+5.01%)
Nov 12, 2007 13.98 14.31 13.58 13.96 13,200,732 -0.01(-0.10%)
Nov 09, 2007 13.87 14.63 13.64 13.98 18,063,048 -0.35(-2.47%)
Nov 08, 2007 15.14 15.26 13.62 14.33 21,195,958 -0.69(-4.59%)
Nov 07, 2007 14.61 15.65 14.51 15.02 27,423,070 +0.49(+3.41%)
Nov 06, 2007 14.94 15.75 14.14 14.53 73,735,192 -3.45(-19.21%)
Nov 05, 2007 18.57 18.57 17.62 17.98 9,642,814 -0.59(-3.15%)
Nov 02, 2007 18.09 18.71 18.05 18.57 6,263,297 +0.57(+3.18%)
Nov 01, 2007 18.79 19.07 17.95 18.00 6,603,204 -0.83(-4.39%)
Oct 31, 2007 18.50 18.82 18.09 18.82 5,443,309 +0.45(+2.47%)
Oct 30, 2007 18.21 18.52 18.09 18.37 3,227,371 +0.05(+0.27%)
Oct 29, 2007 18.28 18.55 18.16 18.32 3,565,176 +0.19(+1.03%)
Oct 26, 2007 18.09 18.25 17.70 18.13 5,836,319 +0.34(+1.89%)
Oct 25, 2007 18.11 18.25 17.48 17.80 5,403,927 +0.01(+0.08%)
Oct 24, 2007 18.19 18.44 17.39 17.78 8,378,850 -0.64(-3.47%)
Oct 23, 2007 18.23 18.60 17.97 18.42 5,267,328 +0.12(+0.64%)
Oct 22, 2007 18.04 18.43 17.95 18.30 4,673,953 +0.14(+0.75%)
Oct 19, 2007 18.96 19.13 18.16 18.17 8,539,353 -0.82(-4.30%)
Oct 18, 2007 18.72 18.99 18.43 18.98 5,903,224 +0.11(+0.60%)
Oct 17, 2007 18.66 18.93 18.44 18.87 7,377,572 +9.82(+108.50%)
Oct 16, 2007 9.051 9.218 8.894 9.051 9,731,836 -0.06(-0.71%)
Oct 15, 2007 9.237 9.268 8.952 9.116 8,724,749 -0.17(-1.87%)
Oct 12, 2007 9.251 9.377 9.179 9.289 7,657,714 +0.07(+0.81%)
Oct 11, 2007 9.600 9.623 9.183 9.214 13,803,048 -0.44(-4.53%)
Oct 10, 2007 9.587 9.724 9.360 9.651 7,497,106 +0.03(+0.35%)
Oct 09, 2007 9.488 9.652 9.488 9.617 6,637,286 +0.14(+1.42%)
Oct 08, 2007 9.680 9.702 9.455 9.482 7,142,857 -0.25(-2.61%)
Oct 05, 2007 9.479 9.760 9.455 9.736 6,187,540 +0.28(+2.94%)
Oct 04, 2007 9.437 9.526 9.380 9.458 4,975,735 +0.05(+0.54%)
Oct 03, 2007 9.328 9.420 9.276 9.407 5,016,404 +0.09(+1.01%)
Oct 02, 2007 9.356 9.370 9.209 9.313 6,000,956 -0.04(-0.44%)
Oct 01, 2007 9.129 9.369 9.061 9.354 8,686,244 +0.30(+3.30%)
Sep 28, 2007 9.077 9.171 8.994 9.055 5,949,732 +0.01(+0.06%)
Sep 27, 2007 8.944 9.057 8.884 9.050 7,770,904 +0.17(+1.88%)
Sep 26, 2007 8.828 8.924 8.797 8.883 6,082,276 +0.11(+1.29%)
Sep 25, 2007 8.481 8.778 8.419 8.769 8,208,728 +0.28(+3.26%)
Sep 24, 2007 8.625 8.660 8.427 8.493 8,579,001 -0.12(-1.37%)
Sep 21, 2007 8.433 8.723 8.331 8.611 15,445,562 +0.28(+3.35%)
Sep 20, 2007 8.592 8.592 8.252 8.331 9,946,572 -0.25(-2.90%)
Sep 19, 2007 8.567 8.631 8.503 8.580 12,705,971 +0.15(+1.75%)
Sep 18, 2007 8.246 8.496 8.210 8.432 14,497,740 +0.26(+3.24%)
Sep 17, 2007 8.288 8.376 8.138 8.168 6,969,816 -0.01(-0.14%)
Sep 14, 2007 8.066 8.260 7.978 8.179 11,260,945 +0.02(+0.26%)
Sep 13, 2007 7.965 8.236 7.945 8.158 12,090,229 +0.22(+2.83%)
Sep 12, 2007 7.910 8.053 7.854 7.933 11,008,052 +0.17(+2.16%)
Sep 11, 2007 7.709 7.919 7.707 7.765 14,913,919 +0.08(+0.99%)
Sep 10, 2007 8.096 8.096 7.672 7.689 18,406,432 -0.38(-4.67%)
Sep 07, 2007 8.064 8.143 7.985 8.066 6,101,678 -0.12(-1.43%)
Sep 06, 2007 8.171 8.261 8.115 8.183 7,017,445 +0.07(+0.90%)
Sep 05, 2007 8.285 8.296 8.082 8.110 8,041,772 -0.23(-2.72%)
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.