Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cognizant Technology Solutions
(NQ:
CTSH
)
66.00
-0.31 (-0.46%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
1.546
1.557
1.510
1.537
6,207,917
+0.00(+0.24%)
Jan 29, 2004
1.543
1.559
1.496
1.533
15,984,991
-0.01(-0.50%)
Jan 28, 2004
1.602
1.606
1.531
1.540
14,134,774
-0.06(-3.50%)
Jan 27, 2004
1.598
1.621
1.583
1.596
13,732,132
+0.01(+0.90%)
Jan 26, 2004
1.611
1.613
1.569
1.582
10,616,719
-0.03(-1.59%)
Jan 23, 2004
1.577
1.623
1.576
1.608
13,622,000
+0.03(+1.81%)
Jan 22, 2004
1.580
1.582
1.555
1.579
17,574,414
+0.01(+0.36%)
Jan 21, 2004
1.500
1.577
1.497
1.573
60,213,980
+0.11(+7.54%)
Jan 20, 2004
1.510
1.510
1.455
1.463
14,110,986
-0.04(-2.84%)
Jan 16, 2004
1.505
1.518
1.483
1.506
8,573,551
+0.01(+0.89%)
Jan 15, 2004
1.462
1.507
1.427
1.493
11,459,281
+0.03(+2.12%)
Jan 14, 2004
1.431
1.466
1.424
1.462
9,726,562
+0.03(+2.22%)
Jan 13, 2004
1.460
1.475
1.400
1.430
10,762,508
-0.06(-3.80%)
Jan 12, 2004
1.470
1.501
1.456
1.486
13,025,983
+0.04(+2.71%)
Jan 09, 2004
1.474
1.531
1.431
1.447
16,148,638
-0.02(-1.22%)
Jan 08, 2004
1.499
1.507
1.455
1.465
10,130,165
-0.02(-1.51%)
Jan 07, 2004
1.457
1.487
1.438
1.487
15,500,278
+0.05(+3.29%)
Jan 06, 2004
1.421
1.464
1.390
1.440
15,799,088
+0.01(+0.85%)
Jan 05, 2004
1.390
1.444
1.355
1.428
24,698,630
+0.09(+6.93%)
Jan 02, 2004
1.310
1.342
1.303
1.335
12,377,068
+0.04(+3.11%)
Dec 31, 2003
1.288
1.310
1.281
1.295
6,561,220
+0.01(+0.73%)
Dec 30, 2003
1.300
1.300
1.268
1.286
4,207,031
-0.00(-0.11%)
Dec 29, 2003
1.252
1.292
1.247
1.287
9,653,629
+0.05(+3.77%)
Dec 26, 2003
1.241
1.257
1.237
1.240
2,778,488
-0.01(-0.77%)
Dec 24, 2003
1.263
1.270
1.240
1.250
2,840,963
-0.02(-1.21%)
Dec 23, 2003
1.231
1.283
1.230
1.265
9,595,074
+0.04(+3.31%)
Dec 22, 2003
1.191
1.241
1.164
1.225
9,084,934
+0.02(+1.79%)
Dec 19, 2003
1.222
1.246
1.199
1.203
9,783,329
-0.03(-2.60%)
Dec 18, 2003
1.183
1.243
1.172
1.235
15,815,476
+0.07(+6.12%)
Dec 17, 2003
1.206
1.213
1.158
1.164
15,923,669
-0.05(-3.93%)
Dec 16, 2003
1.263
1.268
1.199
1.212
27,845,980
-0.06(-4.86%)
Dec 15, 2003
1.337
1.339
1.269
1.273
6,124,878
-0.02(-1.86%)
Dec 12, 2003
1.310
1.317
1.293
1.298
5,066,695
-0.01(-0.41%)
Dec 11, 2003
1.276
1.314
1.274
1.303
7,002,294
+0.03(+2.11%)
Dec 10, 2003
1.300
1.302
1.253
1.276
9,818,342
-0.03(-2.03%)
Dec 09, 2003
1.367
1.368
1.291
1.302
6,409,926
-0.05(-3.97%)
Dec 08, 2003
1.307
1.360
1.306
1.356
9,623,655
+0.04(+3.33%)
Dec 05, 2003
1.294
1.327
1.285
1.313
6,170,085
+0.00(+0.37%)
Dec 04, 2003
1.345
1.361
1.284
1.308
12,995,684
-0.03(-2.54%)
Dec 03, 2003
1.397
1.407
1.338
1.342
14,064,087
-0.03(-2.29%)
Dec 02, 2003
1.354
1.388
1.351
1.373
12,108,152
+0.03(+1.92%)
Dec 01, 2003
1.303
1.362
1.302
1.348
13,198,653
+0.05(+3.53%)
Nov 28, 2003
1.309
1.316
1.298
1.302
1,979,353
-0.01(-0.54%)
Nov 26, 2003
1.324
1.325
1.276
1.309
4,706,237
-0.01(-0.43%)
Nov 25, 2003
1.294
1.332
1.290
1.314
5,160,783
+0.02(+1.80%)
Nov 24, 2003
1.263
1.305
1.254
1.291
6,198,789
+0.05(+3.83%)
Nov 21, 2003
1.278
1.300
1.224
1.243
7,904,434
-0.03(-2.67%)
Nov 20, 2003
1.264
1.305
1.258
1.277
4,221,824
-0.00(-0.13%)
Nov 19, 2003
1.263
1.285
1.260
1.279
4,081,040
+0.02(+1.55%)
Nov 18, 2003
1.281
1.309
1.258
1.260
5,271,311
-0.01(-0.96%)
Nov 17, 2003
1.285
1.285
1.260
1.272
4,825,180
-0.03(-2.12%)
Nov 14, 2003
1.315
1.331
1.286
1.299
5,846,455
-0.02(-1.70%)
Nov 13, 2003
1.325
1.338
1.308
1.322
2,550,171
-0.01(-0.60%)
Nov 12, 2003
1.263
1.339
1.263
1.330
7,902,874
+0.07(+5.33%)
Nov 11, 2003
1.292
1.308
1.253
1.262
6,705,581
-0.04(-2.82%)
Nov 10, 2003
1.338
1.347
1.283
1.299
8,437,728
-0.04(-2.91%)
Nov 07, 2003
1.317
1.346
1.315
1.338
9,458,959
+0.03(+2.66%)
Nov 06, 2003
1.284
1.317
1.274
1.303
8,335,235
+0.03(+1.98%)
Nov 05, 2003
1.302
1.308
1.247
1.278
6,223,477
-0.02(-1.53%)
Nov 04, 2003
1.308
1.310
1.284
1.298
6,020,702
-0.01(-0.65%)
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
.