Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

70.33 +1.47 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2009 11.64 11.79 11.40 11.44 21,998,508 -0.12(-1.06%)
May 28, 2009 11.85 11.92 11.40 11.56 10,706,994 -0.15(-1.24%)
May 27, 2009 11.69 12.10 11.63 11.70 10,869,979 +0.01(+0.08%)
May 26, 2009 11.05 11.78 10.92 11.69 10,531,792 +0.43(+3.83%)
May 22, 2009 11.40 11.59 11.24 11.26 9,036,863 -0.04(-0.36%)
May 21, 2009 11.47 11.57 11.17 11.30 9,952,524 -0.27(-2.31%)
May 20, 2009 11.73 11.93 11.53 11.57 9,294,261 -0.07(-0.59%)
May 19, 2009 11.67 11.77 11.48 11.64 12,720,406 -0.34(-2.84%)
May 18, 2009 12.08 12.45 11.83 11.98 20,544,154 +0.29(+2.45%)
May 15, 2009 11.29 11.80 11.26 11.69 11,207,940 +0.37(+3.25%)
May 14, 2009 11.15 11.39 11.12 11.33 8,020,394 +0.15(+1.38%)
May 13, 2009 11.26 11.78 11.12 11.17 9,843,883 -0.43(-3.68%)
May 12, 2009 11.70 11.77 11.38 11.60 7,893,299 +0.02(+0.20%)
May 11, 2009 11.31 11.73 11.17 11.58 8,054,901 +0.14(+1.23%)
May 08, 2009 11.69 11.75 11.33 11.44 11,096,585 -0.05(-0.44%)
May 07, 2009 11.96 12.05 11.35 11.49 15,875,157 -0.45(-3.77%)
May 06, 2009 12.32 12.43 11.72 11.93 16,287,856 -0.29(-2.34%)
May 05, 2009 12.22 12.49 11.86 12.22 30,378,384 +0.46(+3.94%)
May 04, 2009 11.76 11.83 11.43 11.76 21,105,786 +0.42(+3.72%)
May 01, 2009 11.14 11.40 11.01 11.34 12,002,675 +0.08(+0.73%)
Apr 30, 2009 11.24 11.41 11.13 11.25 11,799,659 +0.16(+1.47%)
Apr 29, 2009 10.69 11.22 10.65 11.09 15,610,166 +0.48(+4.49%)
Apr 28, 2009 10.28 10.69 10.22 10.61 9,375,695 +0.18(+1.74%)
Apr 27, 2009 10.28 10.54 10.22 10.43 7,204,346 -0.01(-0.13%)
Apr 24, 2009 10.30 10.51 10.18 10.45 12,617,559 +0.14(+1.32%)
Apr 23, 2009 10.17 10.53 10.13 10.31 9,786,632 -0.11(-1.05%)
Apr 22, 2009 10.14 10.67 10.03 10.42 12,024,717 +0.14(+1.32%)
Apr 21, 2009 10.11 10.43 10.08 10.28 12,778,737 +0.05(+0.53%)
Apr 20, 2009 10.62 10.62 10.16 10.23 14,078,771 -0.39(-3.63%)
Apr 17, 2009 10.61 10.69 10.44 10.61 9,098,460 +0.00(+0.04%)
Apr 16, 2009 10.43 10.71 10.32 10.61 10,582,810 +0.40(+3.96%)
Apr 15, 2009 10.26 10.27 9.983 10.21 20,904,192 -0.28(-2.68%)
Apr 14, 2009 10.61 10.67 10.32 10.49 11,043,951 -0.19(-1.79%)
Apr 13, 2009 10.69 10.78 10.48 10.68 8,731,078 -0.05(-0.42%)
Apr 09, 2009 10.28 10.81 10.25 10.72 10,473,569 +0.44(+4.28%)
Apr 08, 2009 10.20 10.31 10.01 10.28 7,189,028 +0.16(+1.62%)
Apr 07, 2009 10.21 10.41 9.996 10.12 11,457,260 -0.37(-3.51%)
Apr 06, 2009 10.35 10.52 10.08 10.49 13,049,431 +0.15(+1.49%)
Apr 03, 2009 10.00 10.39 9.955 10.33 11,746,795 +0.27(+2.66%)
Apr 02, 2009 9.760 10.35 9.760 10.06 15,142,024 +0.42(+4.33%)
Apr 01, 2009 9.420 9.674 9.238 9.647 14,823,731 +0.21(+2.21%)
Mar 31, 2009 9.225 9.656 9.161 9.438 14,388,724 +0.32(+3.54%)
Mar 30, 2009 8.988 9.195 8.816 9.116 11,511,800 -0.78(-7.85%)
Mar 26, 2009 9.533 9.905 9.388 9.892 12,297,028 +0.46(+4.91%)
Mar 25, 2009 9.411 9.538 9.193 9.429 18,461,018 +0.19(+2.01%)
Mar 24, 2009 9.624 9.710 9.211 9.243 17,072,228 -0.52(-5.30%)
Mar 23, 2009 9.583 9.778 9.424 9.760 16,074,526 +0.44(+4.72%)
Mar 20, 2009 9.851 9.942 9.265 9.320 15,150,366 -0.48(-4.91%)
Mar 19, 2009 10.05 10.05 9.760 9.801 12,929,305 -0.10(-1.05%)
Mar 18, 2009 9.851 10.07 9.624 9.905 16,100,669 +0.02(+0.23%)
Mar 17, 2009 9.465 9.887 9.415 9.883 10,837,066 +0.44(+4.71%)
Mar 16, 2009 9.642 9.738 9.429 9.438 10,664,933 -0.08(-0.86%)
Mar 13, 2009 9.356 9.624 9.315 9.520 12,852,593 +0.08(+0.82%)
Mar 12, 2009 8.925 9.506 8.866 9.442 14,637,220 +0.52(+5.85%)
Mar 11, 2009 8.816 9.075 8.702 8.920 14,042,916 +0.25(+2.83%)
Mar 10, 2009 8.357 8.721 8.199 8.675 18,447,380 +0.48(+5.81%)
Mar 09, 2009 8.271 8.451 7.944 8.199 11,555,601 -0.10(-1.26%)
Mar 06, 2009 8.355 8.525 8.090 8.303 13,779,958 -0.06(-0.76%)
Mar 05, 2009 8.353 8.521 8.342 8.367 18,020,472 -0.20(-2.28%)
Mar 04, 2009 8.298 8.716 8.176 8.562 15,256,996 +0.67(+8.52%)
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.