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 (%)
Jan 31, 2003 0.5564 0.5731 0.5523 0.5701 54,393,024 +0.01(+2.60%)
Jan 30, 2003 0.5391 0.5603 0.5339 0.5556 51,108,796 +0.02(+3.07%)
Jan 29, 2003 0.5300 0.5396 0.5274 0.5391 35,757,128 +0.00(+0.88%)
Jan 28, 2003 0.5343 0.5381 0.5279 0.5344 30,060,624 +0.00(+0.36%)
Jan 27, 2003 0.5326 0.5433 0.5266 0.5325 18,881,730 -0.01(-2.66%)
Jan 24, 2003 0.5589 0.5589 0.5450 0.5470 34,868,948 -0.01(-1.46%)
Jan 23, 2003 0.5518 0.5604 0.5496 0.5552 30,462,420 +0.00(+0.82%)
Jan 22, 2003 0.5585 0.5603 0.5457 0.5506 23,140,232 -0.01(-1.61%)
Jan 21, 2003 0.5685 0.5719 0.5542 0.5596 18,397,990 -0.01(-1.61%)
Jan 17, 2003 0.5791 0.5791 0.5675 0.5688 24,361,476 -0.01(-2.16%)
Jan 16, 2003 0.5818 0.5902 0.5792 0.5814 30,539,078 +0.00(+0.02%)
Jan 15, 2003 0.5812 0.5852 0.5737 0.5813 20,346,168 +0.00(+0.02%)
Jan 14, 2003 0.5852 0.5939 0.5774 0.5812 18,995,396 -0.00(-0.81%)
Jan 13, 2003 0.5907 0.6052 0.5858 0.5859 24,382,624 -0.00(-0.82%)
Jan 10, 2003 0.6020 0.6064 0.5875 0.5907 29,656,186 -0.02(-2.91%)
Jan 09, 2003 0.5979 0.6091 0.5845 0.6084 52,635,172 -0.00(-0.34%)
Jan 08, 2003 0.6299 0.6300 0.6053 0.6105 44,393,084 -0.02(-3.73%)
Jan 07, 2003 0.6814 0.6814 0.6318 0.6341 33,600,124 -0.05(-6.68%)
Jan 06, 2003 0.6804 0.6853 0.6743 0.6795 23,663,622 +0.00(+0.10%)
Jan 03, 2003 0.6831 0.6939 0.6789 0.6789 9,294,157 -0.00(-0.65%)
Jan 02, 2003 0.6876 0.6885 0.6641 0.6833 15,059,390 +0.00(+0.03%)
Dec 31, 2002 0.7046 0.7065 0.6812 0.6831 11,001,787 -0.02(-2.86%)
Dec 30, 2002 0.7074 0.7104 0.6860 0.7033 7,245,530 -0.00(-0.44%)
Dec 27, 2002 0.7107 0.7109 0.7044 0.7064 5,979,347 -0.01(-0.80%)
Dec 26, 2002 0.7018 0.7147 0.6999 0.7121 6,523,885 +0.01(+1.54%)
Dec 24, 2002 0.7162 0.7236 0.6951 0.7013 5,535,257 -0.01(-2.00%)
Dec 23, 2002 0.6809 0.7156 0.6809 0.7156 12,611,611 +0.02(+2.66%)
Dec 20, 2002 0.6809 0.7005 0.6809 0.6970 10,549,767 +0.01(+1.73%)
Dec 19, 2002 0.6800 0.6852 0.6793 0.6852 8,057,051 +0.00(+0.64%)
Dec 18, 2002 0.6813 0.6846 0.6763 0.6808 8,998,098 +0.00(+0.08%)
Dec 17, 2002 0.6808 0.6861 0.6777 0.6803 7,055,206 -0.00(-0.10%)
Dec 16, 2002 0.6692 0.6809 0.6682 0.6809 7,467,575 +0.01(+1.74%)
Dec 13, 2002 0.6675 0.6724 0.6604 0.6693 6,986,478 -0.00(-0.14%)
Dec 12, 2002 0.6648 0.6762 0.6630 0.6702 4,821,542 +0.01(+1.24%)
Dec 11, 2002 0.6597 0.6657 0.6558 0.6620 8,125,779 -0.00(-0.38%)
Dec 10, 2002 0.6476 0.6674 0.6476 0.6646 9,389,319 +0.02(+2.88%)
Dec 09, 2002 0.6787 0.6788 0.6460 0.6460 12,209,816 -0.03(-4.76%)
Dec 06, 2002 0.6644 0.6814 0.6579 0.6782 8,620,093 +0.01(+1.59%)
Dec 05, 2002 0.6895 0.6904 0.6660 0.6676 8,638,597 -0.01(-1.97%)
Dec 04, 2002 0.6747 0.6857 0.6715 0.6810 10,808,819 -0.00(-0.06%)
Dec 03, 2002 0.6903 0.6903 0.6729 0.6814 9,992,012 -0.01(-1.37%)
Dec 02, 2002 0.6867 0.6949 0.6792 0.6909 7,060,493 +0.02(+2.33%)
Nov 29, 2002 0.6833 0.6965 0.6721 0.6752 4,049,672 -0.01(-1.05%)
Nov 27, 2002 0.6706 0.6895 0.6703 0.6824 11,305,777 +0.02(+3.37%)
Nov 26, 2002 0.6913 0.6939 0.6574 0.6601 9,637,798 -0.03(-4.34%)
Nov 25, 2002 0.6863 0.7072 0.6836 0.6901 12,045,926 +0.00(+0.22%)
Nov 22, 2002 0.6744 0.6900 0.6626 0.6886 10,837,897 +0.02(+2.91%)
Nov 21, 2002 0.6345 0.6758 0.6315 0.6691 29,870,300 +0.04(+6.07%)
Nov 20, 2002 0.6210 0.6334 0.6190 0.6308 8,464,133 +0.01(+1.60%)
Nov 19, 2002 0.6275 0.6361 0.6186 0.6209 9,296,801 -0.01(-1.14%)
Nov 18, 2002 0.6467 0.6534 0.6229 0.6281 26,341,376 -0.02(-2.81%)
Nov 15, 2002 0.6507 0.6619 0.6275 0.6462 45,233,680 -0.03(-5.12%)
Nov 14, 2002 0.6650 0.6822 0.6640 0.6811 11,255,552 +0.02(+3.79%)
Nov 13, 2002 0.6535 0.6663 0.6455 0.6563 8,715,255 +0.00(+0.33%)
Nov 12, 2002 0.6412 0.6618 0.6328 0.6541 13,576,448 +0.02(+3.19%)
Nov 11, 2002 0.6620 0.6620 0.6314 0.6338 12,011,562 -0.03(-4.26%)
Nov 08, 2002 0.6695 0.6779 0.6526 0.6620 18,638,538 -0.03(-3.78%)
Nov 07, 2002 0.6890 0.6975 0.6764 0.6880 11,715,502 -0.01(-1.62%)
Nov 06, 2002 0.6669 0.6998 0.6588 0.6994 16,674,500 +0.03(+5.19%)
Nov 05, 2002 0.6654 0.6681 0.6513 0.6649 9,135,554 +0.00(+0.29%)
Nov 04, 2002 0.6530 0.6786 0.6458 0.6630 19,643,026 +0.02(+3.39%)
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.