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 (%)
Oct 31, 2002 0.6425 0.6445 0.6258 0.6258 19,272,952 -0.00(-0.69%)
Oct 30, 2002 0.6327 0.6531 0.6275 0.6302 16,669,214 -0.00(-0.63%)
Oct 29, 2002 0.6347 0.6397 0.6233 0.6341 9,545,279 -0.00(-0.06%)
Oct 28, 2002 0.6597 0.6620 0.6348 0.6345 16,891,258 -0.02(-3.59%)
Oct 25, 2002 0.6458 0.6661 0.6387 0.6582 18,201,138 +0.01(+1.19%)
Oct 24, 2002 0.6491 0.6619 0.6379 0.6504 25,955,890 +0.01(+0.84%)
Oct 23, 2002 0.6276 0.6477 0.6229 0.6450 12,582,216 +0.01(+1.91%)
Oct 22, 2002 0.6223 0.6431 0.6105 0.6329 19,402,478 +0.01(+1.40%)
Oct 21, 2002 0.6103 0.6289 0.5992 0.6242 21,236,990 +0.02(+2.52%)
Oct 18, 2002 0.6087 0.6229 0.5964 0.6089 20,467,764 -0.00(-0.59%)
Oct 17, 2002 0.6314 0.6314 0.5935 0.6125 25,611,880 +0.02(+2.60%)
Oct 16, 2002 0.5826 0.6072 0.5643 0.5970 32,397,380 +0.00(+0.75%)
Oct 15, 2002 0.5641 0.5958 0.5632 0.5925 19,526,718 +0.03(+6.19%)
Oct 14, 2002 0.5524 0.5599 0.5447 0.5580 12,341,985 +0.01(+0.94%)
Oct 11, 2002 0.5528 0.5591 0.5386 0.5528 29,103,718 +0.01(+2.01%)
Oct 10, 2002 0.5012 0.5482 0.5007 0.5419 35,725,408 +0.04(+8.22%)
Oct 09, 2002 0.4650 0.5033 0.4647 0.5008 49,648,140 +0.03(+6.41%)
Oct 08, 2002 0.4677 0.4722 0.4571 0.4706 34,987,904 +0.02(+3.67%)
Oct 07, 2002 0.4730 0.4851 0.4472 0.4540 53,705,744 -0.04(-7.26%)
Oct 04, 2002 0.5250 0.5307 0.4858 0.4895 35,603,308 -0.03(-5.98%)
Oct 03, 2002 0.5211 0.5263 0.5117 0.5206 13,054,484 -0.00(-0.42%)
Oct 02, 2002 0.5258 0.5356 0.5100 0.5228 18,358,260 +0.00(+0.07%)
Oct 01, 2002 0.5452 0.5474 0.5129 0.5224 23,173,300 -0.02(-3.88%)
Sep 30, 2002 0.5438 0.5484 0.5278 0.5435 16,446,852 -0.01(-1.24%)
Sep 27, 2002 0.5373 0.5627 0.5338 0.5503 15,255,000 +0.01(+2.03%)
Sep 26, 2002 0.5257 0.5413 0.5192 0.5394 16,138,183 +0.02(+3.88%)
Sep 25, 2002 0.5109 0.5249 0.5037 0.5192 19,833,350 +0.01(+2.23%)
Sep 24, 2002 0.5106 0.5277 0.5070 0.5079 23,018,820 -0.03(-5.11%)
Sep 23, 2002 0.5676 0.5676 0.5310 0.5352 10,359,443 -0.03(-5.21%)
Sep 20, 2002 0.5571 0.5693 0.5513 0.5646 12,070,377 +0.01(+1.48%)
Sep 19, 2002 0.5641 0.5721 0.5438 0.5564 23,727,064 -0.04(-6.32%)
Sep 18, 2002 0.5851 0.6010 0.5738 0.5939 12,215,103 -0.00(-0.35%)
Sep 17, 2002 0.6018 0.6130 0.5936 0.5960 11,305,354 -0.00(-0.68%)
Sep 16, 2002 0.5879 0.6029 0.5854 0.6001 6,973,208 +0.01(+1.47%)
Sep 13, 2002 0.5924 0.5982 0.5818 0.5914 9,000,159 -0.01(-0.92%)
Sep 12, 2002 0.5958 0.5988 0.5868 0.5969 10,184,979 -0.01(-0.90%)
Sep 11, 2002 0.5854 0.6063 0.5853 0.6023 8,350,467 +0.01(+1.39%)
Sep 10, 2002 0.5987 0.6010 0.5755 0.5940 12,166,781 -0.00(-0.10%)
Sep 09, 2002 0.5689 0.6069 0.5644 0.5946 19,192,832 +0.02(+3.85%)
Sep 06, 2002 0.5547 0.5726 0.5538 0.5726 1,077,974,144 +0.02(+3.74%)
Sep 05, 2002 0.5618 0.5619 0.5372 0.5519 12,979,042 -0.01(-2.28%)
Sep 04, 2002 0.5438 0.5656 0.5352 0.5648 1,080,088,960 +0.02(+3.70%)
Sep 03, 2002 0.5381 0.5448 0.5257 0.5447 13,309,466 +0.00(+0.31%)
Aug 30, 2002 0.5400 0.5468 0.5256 0.5430 8,331,302 +0.00(+0.12%)
Aug 29, 2002 0.5334 0.5475 0.5249 0.5423 9,452,761 +0.00(+0.60%)
Aug 28, 2002 0.5490 0.5491 0.5212 0.5391 13,055,462 -0.01(-1.98%)
Aug 27, 2002 0.5650 0.5801 0.5492 0.5500 19,106,076 -0.02(-2.68%)
Aug 26, 2002 0.5542 0.5651 0.5452 0.5651 7,274,607 +0.01(+1.96%)
Aug 23, 2002 0.5614 0.5621 0.5438 0.5542 7,179,445 -0.01(-1.81%)
Aug 22, 2002 0.5516 0.5670 0.5472 0.5644 7,784,782 +0.02(+2.75%)
Aug 21, 2002 0.5396 0.5530 0.5367 0.5493 4,971,317 +0.01(+2.51%)
Aug 20, 2002 0.5478 0.5499 0.5344 0.5359 6,274,798 -0.02(-3.23%)
Aug 16, 2002 0.5517 0.5672 0.5448 0.5537 4,705,365 +0.00(+0.00%)
Aug 15, 2002 0.5236 0.5573 0.5235 0.5537 15,346,964 +0.03(+5.99%)
Aug 14, 2002 0.5067 0.5247 0.4956 0.5224 6,214,608 +0.02(+3.35%)
Aug 13, 2002 0.4981 0.5154 0.4940 0.5055 9,280,940 +0.01(+1.81%)
Aug 12, 2002 0.4908 0.5091 0.4820 0.4965 5,563,964 +0.01(+1.06%)
Aug 07, 2002 0.4979 0.5154 0.4693 0.4913 18,342,480 +0.01(+1.49%)
Aug 06, 2002 0.4562 0.4972 0.4418 0.4841 39,502,812 +0.02(+4.04%)
Aug 05, 2002 0.5319 0.5320 0.4569 0.4653 53,155,916 -0.08(-14.43%)
Aug 02, 2002 0.5514 0.5592 0.5429 0.5438 5,318,737 -0.01(-1.62%)
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.