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 (%)
Sep 30, 2003 1.047 1.075 1.011 1.035 10,050,588 -0.02(-2.36%)
Sep 29, 2003 1.027 1.090 1.027 1.060 7,505,756 +0.03(+3.18%)
Sep 26, 2003 1.028 1.060 1.009 1.027 6,907,995 -0.01(-0.85%)
Sep 25, 2003 1.051 1.071 1.031 1.036 7,140,047 -0.03(-2.59%)
Sep 24, 2003 1.122 1.122 1.050 1.063 11,044,331 -0.05(-4.87%)
Sep 23, 2003 1.113 1.125 1.100 1.118 5,103,082 +0.01(+0.56%)
Sep 22, 2003 1.132 1.133 1.094 1.111 7,114,788 -0.04(-3.07%)
Sep 19, 2003 1.125 1.150 1.121 1.147 6,155,618 +0.02(+1.46%)
Sep 18, 2003 1.157 1.157 1.118 1.130 11,401,044 -0.03(-2.38%)
Sep 17, 2003 1.094 1.159 1.092 1.158 19,037,178 +0.06(+5.75%)
Sep 16, 2003 1.048 1.100 1.048 1.095 11,074,621 +0.06(+5.70%)
Sep 15, 2003 1.057 1.067 1.033 1.036 4,016,732 -0.02(-1.51%)
Sep 12, 2003 1.039 1.057 1.034 1.052 4,372,678 +0.01(+0.60%)
Sep 11, 2003 1.014 1.060 1.014 1.045 7,036,109 +0.03(+2.76%)
Sep 10, 2003 1.049 1.061 1.008 1.017 8,983,242 -0.04(-4.09%)
Sep 09, 2003 1.074 1.077 1.037 1.061 11,724,206 -0.01(-0.93%)
Sep 08, 2003 1.089 1.100 1.067 1.071 9,974,430 -0.03(-2.68%)
Sep 05, 2003 1.080 1.108 1.073 1.100 9,051,084 +0.01(+1.17%)
Sep 04, 2003 1.077 1.087 1.037 1.087 13,090,723 +0.02(+1.78%)
Sep 03, 2003 1.052 1.115 1.052 1.068 23,738,280 +0.02(+2.09%)
Sep 02, 2003 0.9999 1.052 0.9980 1.046 15,338,296 +0.06(+5.89%)
Aug 29, 2003 0.9997 1.003 0.9842 0.9883 6,784,127 -0.00(-0.20%)
Aug 28, 2003 0.9596 0.9931 0.9585 0.9903 13,402,617 +0.04(+4.52%)
Aug 27, 2003 0.9185 0.9474 0.9154 0.9474 9,134,784 +0.03(+3.21%)
Aug 26, 2003 0.9023 0.9182 0.8873 0.9179 5,963,865 +0.01(+1.38%)
Aug 25, 2003 0.9052 0.9089 0.8762 0.9054 9,114,520 +0.00(+0.03%)
Aug 22, 2003 0.8992 0.9364 0.8967 0.9052 14,540,060 +0.02(+2.74%)
Aug 21, 2003 0.8850 0.8972 0.8686 0.8810 8,322,450 +0.00(+0.36%)
Aug 20, 2003 0.9029 0.9066 0.8731 0.8779 7,456,373 -0.02(-2.27%)
Aug 19, 2003 0.8637 0.9015 0.8524 0.8984 9,710,113 +0.04(+4.83%)
Aug 18, 2003 0.8331 0.8765 0.8257 0.8569 11,710,109 +0.02(+2.91%)
Aug 15, 2003 0.8271 0.8510 0.8172 0.8327 2,741,844 +0.01(+1.19%)
Aug 14, 2003 0.8368 0.8376 0.8200 0.8229 3,913,648 -0.01(-1.39%)
Aug 13, 2003 0.8356 0.8450 0.8274 0.8345 2,704,840 +0.00(+0.03%)
Aug 12, 2003 0.8234 0.8484 0.8229 0.8342 7,306,593 +0.01(+1.38%)
Aug 11, 2003 0.8362 0.8385 0.8223 0.8229 3,790,301 -0.01(-1.43%)
Aug 08, 2003 0.8229 0.8442 0.8229 0.8348 3,790,301 +0.01(+1.00%)
Aug 07, 2003 0.8311 0.8450 0.8036 0.8266 4,484,572 -0.01(-0.75%)
Aug 06, 2003 0.8569 0.8581 0.8291 0.8328 5,267,831 -0.02(-2.72%)
Aug 05, 2003 0.8654 0.9008 0.8544 0.8561 8,193,816 -0.01(-0.99%)
Aug 04, 2003 0.8663 0.8747 0.8609 0.8646 5,595,583 +0.00(+0.37%)
Aug 01, 2003 0.8742 0.8859 0.8600 0.8615 4,526,995 -0.01(-1.46%)
Jul 31, 2003 0.8796 0.8981 0.8669 0.8742 7,645,800 +0.01(+0.85%)
Jul 30, 2003 0.8913 0.9108 0.8669 0.8669 13,029,930 -0.03(-2.86%)
Jul 29, 2003 0.8910 0.9304 0.8847 0.8924 19,441,372 +0.00(+0.35%)
Jul 28, 2003 0.8910 0.9049 0.8853 0.8893 11,352,401 +0.00(+0.26%)
Jul 25, 2003 0.8825 0.8964 0.8654 0.8870 14,237,858 -0.00(-0.51%)
Jul 24, 2003 0.9077 0.9304 0.8904 0.8915 20,141,810 +0.00(+0.00%)
Jul 23, 2003 0.8725 0.9046 0.8515 0.8915 15,607,899 +0.02(+2.25%)
Jul 22, 2003 0.8036 0.8722 0.7999 0.8720 35,349,712 +0.10(+13.69%)
Jul 21, 2003 0.7755 0.7803 0.7633 0.7670 6,535,670 -0.01(-1.82%)
Jul 18, 2003 0.7834 0.7866 0.7727 0.7812 3,117,174 -0.00(-0.61%)
Jul 17, 2003 0.7945 0.8115 0.7761 0.7860 7,330,382 -0.03(-3.18%)
Jul 16, 2003 0.8135 0.8365 0.8005 0.8118 5,920,693 -0.00(-0.17%)
Jul 15, 2003 0.8439 0.8680 0.8039 0.8132 16,122,435 -0.03(-3.14%)
Jul 14, 2003 0.8229 0.8396 0.8078 0.8396 9,242,273 +0.03(+4.04%)
Jul 11, 2003 0.8016 0.8121 0.7945 0.8070 7,604,390 +0.00(+0.39%)
Jul 10, 2003 0.7832 0.8325 0.7832 0.8039 15,640,498 +0.02(+2.64%)
Jul 09, 2003 0.7917 0.7917 0.7616 0.7832 13,488,960 -0.01(-1.39%)
Jul 08, 2003 0.7690 0.7959 0.7587 0.7942 9,243,154 +0.02(+2.53%)
Jul 07, 2003 0.7556 0.7778 0.7556 0.7746 11,894,250 +0.03(+3.41%)
Jul 03, 2003 0.7318 0.7616 0.7236 0.7491 7,956,812 +0.01(+1.73%)
Jul 02, 2003 0.7179 0.7437 0.7080 0.7363 14,608,782 +0.02(+3.51%)
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.