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

Cognizant Technology Solutions (NQ: CTSH )

75.64 +0.44 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 0.6400 0.6420 0.6234 0.6234 19,347,706 -0.00(-0.69%)
Oct 30, 2002 0.6303 0.6506 0.6251 0.6277 16,733,869 -0.00(-0.63%)
Oct 29, 2002 0.6322 0.6372 0.6208 0.6317 9,582,303 -0.00(-0.06%)
Oct 28, 2002 0.6571 0.6595 0.6323 0.6321 16,956,774 -0.02(-3.59%)
Oct 25, 2002 0.6433 0.6635 0.6362 0.6556 18,271,734 +0.01(+1.19%)
Oct 24, 2002 0.6466 0.6594 0.6354 0.6479 26,056,566 +0.01(+0.84%)
Oct 23, 2002 0.6252 0.6452 0.6205 0.6425 12,631,019 +0.01(+1.91%)
Oct 22, 2002 0.6199 0.6406 0.6081 0.6305 19,477,734 +0.01(+1.40%)
Oct 21, 2002 0.6079 0.6265 0.5969 0.6218 21,319,362 +0.02(+2.52%)
Oct 18, 2002 0.6063 0.6205 0.5941 0.6065 20,547,152 -0.00(-0.59%)
Oct 17, 2002 0.6289 0.6289 0.5912 0.6101 25,711,220 +0.02(+2.60%)
Oct 16, 2002 0.5803 0.6048 0.5622 0.5947 32,523,040 +0.00(+0.75%)
Oct 15, 2002 0.5620 0.5935 0.5610 0.5902 19,602,456 +0.03(+6.19%)
Oct 14, 2002 0.5503 0.5577 0.5426 0.5558 12,389,856 +0.01(+0.94%)
Oct 11, 2002 0.5507 0.5570 0.5365 0.5507 29,216,602 +0.01(+2.01%)
Oct 10, 2002 0.4993 0.5460 0.4987 0.5398 35,863,976 +0.04(+8.22%)
Oct 09, 2002 0.4632 0.5014 0.4629 0.4988 49,840,712 +0.03(+6.41%)
Oct 08, 2002 0.4659 0.4704 0.4553 0.4688 35,123,612 +0.02(+3.67%)
Oct 07, 2002 0.4711 0.4832 0.4455 0.4522 53,914,052 -0.04(-7.26%)
Oct 04, 2002 0.5230 0.5286 0.4840 0.4876 35,741,404 -0.03(-5.98%)
Oct 03, 2002 0.5191 0.5243 0.5098 0.5186 13,105,119 -0.00(-0.42%)
Oct 02, 2002 0.5238 0.5335 0.5081 0.5208 18,429,466 +0.00(+0.07%)
Oct 01, 2002 0.5431 0.5453 0.5109 0.5204 23,263,182 -0.02(-3.88%)
Sep 30, 2002 0.5417 0.5463 0.5258 0.5414 16,510,644 -0.01(-1.24%)
Sep 27, 2002 0.5352 0.5605 0.5317 0.5482 15,314,170 +0.01(+2.03%)
Sep 26, 2002 0.5237 0.5392 0.5172 0.5373 16,200,779 +0.02(+3.88%)
Sep 25, 2002 0.5089 0.5229 0.5018 0.5172 19,910,278 +0.01(+2.23%)
Sep 24, 2002 0.5086 0.5257 0.5051 0.5059 23,108,104 -0.03(-5.11%)
Sep 23, 2002 0.5654 0.5654 0.5290 0.5332 10,399,624 -0.03(-5.21%)
Sep 20, 2002 0.5549 0.5671 0.5492 0.5624 12,117,194 +0.01(+1.48%)
Sep 19, 2002 0.5620 0.5699 0.5417 0.5542 23,819,094 -0.04(-6.32%)
Sep 18, 2002 0.5829 0.5987 0.5716 0.5916 12,262,481 -0.00(-0.35%)
Sep 17, 2002 0.5995 0.6107 0.5913 0.5937 11,349,204 -0.00(-0.68%)
Sep 16, 2002 0.5856 0.6006 0.5832 0.5978 7,000,255 +0.01(+1.47%)
Sep 13, 2002 0.5901 0.5959 0.5796 0.5891 9,035,068 -0.01(-0.92%)
Sep 12, 2002 0.5935 0.5964 0.5846 0.5946 10,224,484 -0.01(-0.90%)
Sep 11, 2002 0.5832 0.6040 0.5831 0.5999 8,382,856 +0.01(+1.39%)
Sep 10, 2002 0.5964 0.5987 0.5733 0.5917 12,213,973 -0.00(-0.10%)
Sep 09, 2002 0.5667 0.6045 0.5622 0.5923 19,267,274 +0.02(+3.85%)
Sep 06, 2002 0.5525 0.5703 0.5517 0.5703 1,082,155,392 +0.02(+3.74%)
Sep 05, 2002 0.5596 0.5597 0.5351 0.5498 13,029,384 -0.01(-2.28%)
Sep 04, 2002 0.5417 0.5634 0.5331 0.5626 1,084,278,272 +0.02(+3.70%)
Sep 03, 2002 0.5361 0.5427 0.5237 0.5426 13,361,089 +0.00(+0.31%)
Aug 30, 2002 0.5379 0.5447 0.5235 0.5409 8,363,617 +0.00(+0.12%)
Aug 29, 2002 0.5313 0.5454 0.5229 0.5402 9,489,425 +0.00(+0.60%)
Aug 28, 2002 0.5469 0.5470 0.5192 0.5370 13,106,101 -0.01(-1.98%)
Aug 27, 2002 0.5628 0.5779 0.5471 0.5478 19,180,182 -0.02(-2.68%)
Aug 26, 2002 0.5521 0.5629 0.5431 0.5629 7,302,824 +0.01(+1.96%)
Aug 23, 2002 0.5592 0.5599 0.5417 0.5521 7,207,292 -0.01(-1.81%)
Aug 22, 2002 0.5494 0.5648 0.5451 0.5622 7,814,977 +0.02(+2.75%)
Aug 21, 2002 0.5375 0.5508 0.5346 0.5472 4,990,599 +0.01(+2.51%)
Aug 20, 2002 0.5457 0.5477 0.5324 0.5338 6,299,136 -0.02(-3.23%)
Aug 16, 2002 0.5495 0.5650 0.5426 0.5516 4,723,616 +0.00(+0.00%)
Aug 15, 2002 0.5215 0.5552 0.5215 0.5516 15,406,490 +0.03(+5.99%)
Aug 14, 2002 0.5047 0.5227 0.4937 0.5204 6,238,713 +0.02(+3.35%)
Aug 13, 2002 0.4962 0.5134 0.4921 0.5036 9,316,938 +0.01(+1.81%)
Aug 12, 2002 0.4890 0.5071 0.4801 0.4946 5,585,545 +0.01(+1.06%)
Aug 07, 2002 0.4960 0.5134 0.4675 0.4894 18,413,624 +0.01(+1.49%)
Aug 06, 2002 0.4545 0.4953 0.4401 0.4822 39,656,032 +0.02(+4.04%)
Aug 05, 2002 0.5298 0.5299 0.4551 0.4635 53,362,096 -0.08(-14.43%)
Aug 02, 2002 0.5492 0.5571 0.5408 0.5417 5,339,367 -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.