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 30, 2003 0.5928 0.5950 0.5868 0.5888 7,942,715 -0.00(-0.48%)
May 29, 2003 0.5698 0.5925 0.5686 0.5916 6,975,316 +0.01(+0.87%)
May 28, 2003 0.5930 0.5981 0.5791 0.5865 6,751,528 -0.01(-1.05%)
May 27, 2003 0.5740 0.5930 0.5712 0.5928 5,341,839 +0.01(+1.95%)
May 23, 2003 0.5715 0.5834 0.5715 0.5814 9,668,704 +0.00(+0.00%)
May 22, 2003 0.5726 0.5820 0.5675 0.5814 7,214,964 +0.01(+1.09%)
May 21, 2003 0.5732 0.5771 0.5485 0.5752 8,623,772 +0.01(+0.90%)
May 20, 2003 0.5655 0.5754 0.5607 0.5701 11,482,797 +0.00(+0.19%)
May 19, 2003 0.5885 0.5913 0.5638 0.5690 11,754,162 -0.03(-4.51%)
May 16, 2003 0.5823 0.6058 0.5766 0.5959 19,391,152 +0.01(+0.91%)
May 15, 2003 0.5352 0.5905 0.5346 0.5905 27,916,244 +0.06(+10.52%)
May 14, 2003 0.5335 0.5369 0.5221 0.5343 7,818,487 +0.01(+2.17%)
May 13, 2003 0.5249 0.5332 0.5161 0.5230 15,078,385 +0.01(+1.49%)
May 12, 2003 0.5218 0.5221 0.5127 0.5153 7,008,797 -0.01(-1.46%)
May 09, 2003 0.5178 0.5295 0.5122 0.5230 6,259,697 +0.01(+1.60%)
May 08, 2003 0.5275 0.5292 0.5108 0.5147 10,930,375 -0.01(-2.73%)
May 07, 2003 0.5238 0.5335 0.5164 0.5292 12,151,518 +0.00(+0.21%)
May 06, 2003 0.5306 0.5343 0.5193 0.5281 14,944,464 -0.00(-0.32%)
May 05, 2003 0.5269 0.5363 0.5136 0.5298 13,620,238 +0.01(+2.02%)
May 02, 2003 0.5008 0.5198 0.4966 0.5193 19,909,212 +0.02(+4.63%)
May 01, 2003 0.5051 0.5054 0.4858 0.4963 26,173,516 -0.01(-2.62%)
Apr 30, 2003 0.5252 0.5272 0.5051 0.5096 24,862,506 -0.02(-3.65%)
Apr 29, 2003 0.5337 0.5386 0.5264 0.5289 28,209,636 -0.00(-0.32%)
Apr 28, 2003 0.5366 0.5391 0.5056 0.5306 36,837,812 -0.01(-1.58%)
Apr 25, 2003 0.5544 0.5550 0.5340 0.5391 16,288,955 -0.01(-2.21%)
Apr 24, 2003 0.5533 0.5590 0.5335 0.5513 31,030,776 -0.01(-1.67%)
Apr 23, 2003 0.5672 0.5703 0.5590 0.5607 21,891,588 -0.00(-0.65%)
Apr 22, 2003 0.5672 0.5720 0.5278 0.5644 67,260,664 -0.02(-3.40%)
Apr 21, 2003 0.5865 0.5919 0.5732 0.5842 20,769,122 -0.00(-0.05%)
Apr 17, 2003 0.5718 0.5857 0.5613 0.5845 18,020,228 +0.01(+2.18%)
Apr 16, 2003 0.5703 0.5902 0.5675 0.5720 21,157,668 +0.01(+1.87%)
Apr 15, 2003 0.5604 0.5675 0.5405 0.5615 15,110,103 +0.02(+4.16%)
Apr 14, 2003 0.5414 0.5474 0.5278 0.5391 26,795,542 +0.00(+0.32%)
Apr 11, 2003 0.5553 0.5596 0.5264 0.5374 22,251,938 -0.02(-2.97%)
Apr 10, 2003 0.5562 0.5590 0.5173 0.5539 107,650,008 -0.07(-11.67%)
Apr 09, 2003 0.6418 0.6498 0.6251 0.6271 18,527,716 -0.01(-2.21%)
Apr 08, 2003 0.6370 0.6427 0.6260 0.6413 14,844,024 +0.00(+0.67%)
Apr 07, 2003 0.6620 0.6643 0.6328 0.6370 15,711,863 -0.01(-1.01%)
Apr 04, 2003 0.6487 0.6614 0.6342 0.6435 12,086,320 -0.00(-0.53%)
Apr 03, 2003 0.6382 0.6603 0.6129 0.6470 21,103,042 +0.02(+3.68%)
Apr 02, 2003 1.503 0.6526 0.6172 0.6240 12,496,892 -0.01(-1.32%)
Mar 28, 2003 0.6400 0.6417 0.6272 0.6323 12,687,226 -0.01(-1.84%)
Mar 27, 2003 0.6465 0.6500 0.6371 0.6441 1,447,133,696 -0.01(-0.77%)
Mar 26, 2003 0.6376 0.6550 0.6366 0.6491 17,779,102 +0.01(+0.93%)
Mar 25, 2003 0.6313 0.6463 0.6150 0.6432 20,942,126 +0.02(+2.43%)
Mar 24, 2003 0.6109 0.6328 0.6055 0.6279 18,911,144 +0.02(+2.50%)
Mar 21, 2003 0.6059 0.6180 0.6054 0.6126 13,005,886 +0.01(+0.89%)
Mar 20, 2003 0.6031 0.6141 0.5961 0.6072 11,673,968 +0.00(+0.41%)
Mar 19, 2003 0.6179 0.6184 0.5927 0.6048 16,319,466 -0.01(-1.84%)
Mar 18, 2003 0.6110 0.6190 0.6073 0.6161 10,191,390 +0.01(+1.15%)
Mar 17, 2003 0.6016 0.6101 0.5981 0.6091 18,032,952 +0.01(+0.97%)
Mar 14, 2003 0.5969 0.6085 0.5920 0.6033 26,264,274 +0.01(+2.11%)
Mar 13, 2003 0.6276 0.6312 0.5831 0.5908 76,852,712 -0.03(-4.99%)
Mar 12, 2003 0.6355 0.6365 0.6202 0.6218 27,520,756 -0.02(-2.58%)
Mar 11, 2003 0.6422 0.6423 0.6310 0.6382 10,070,465 -0.00(-0.60%)
Mar 10, 2003 0.6569 0.6589 0.6343 0.6421 20,719,784 -0.02(-2.40%)
Mar 07, 2003 0.6619 0.6676 0.6581 0.6579 10,934,780 -0.01(-0.98%)
Mar 06, 2003 0.6606 0.6676 0.6578 0.6644 14,563,848 +0.00(+0.69%)
Mar 05, 2003 0.6603 0.6644 0.6544 0.6599 12,282,795 -0.00(-0.34%)
Mar 04, 2003 0.6654 0.6668 0.6603 0.6622 13,205,260 -0.00(-0.41%)
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.