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
)
64.61
-1.69 (-2.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2009
8.880
9.016
8.458
8.503
13,109,373
-0.37(-4.19%)
Jan 29, 2009
9.044
9.130
8.803
8.876
10,437,372
-0.34(-3.65%)
Jan 28, 2009
8.930
9.361
8.826
9.212
14,098,334
+0.56(+6.45%)
Jan 27, 2009
8.985
8.985
8.562
8.653
13,285,293
-0.16(-1.85%)
Jan 26, 2009
8.599
9.066
8.581
8.817
13,459,769
+0.22(+2.53%)
Jan 23, 2009
8.381
8.803
8.286
8.599
16,687,602
+0.22(+2.60%)
Jan 22, 2009
8.531
8.594
8.331
8.381
19,601,922
-0.41(-4.65%)
Jan 21, 2009
8.889
8.939
8.490
8.789
16,737,091
+0.12(+1.36%)
Jan 20, 2009
9.316
9.348
8.667
8.671
12,497,742
-0.57(-6.19%)
Jan 16, 2009
9.266
9.457
8.930
9.243
12,596,484
+0.11(+1.24%)
Jan 15, 2009
9.030
9.293
8.621
9.130
20,321,638
+0.19(+2.13%)
Jan 14, 2009
9.234
9.375
8.812
8.939
22,224,844
-0.63(-6.59%)
Jan 13, 2009
9.089
9.829
8.971
9.570
22,770,576
+0.62(+6.95%)
Jan 12, 2009
9.273
9.273
8.839
8.948
10,421,867
-0.17(-1.84%)
Jan 09, 2009
9.425
9.493
8.985
9.116
11,119,787
-0.25(-2.71%)
Jan 08, 2009
9.003
9.393
8.926
9.371
14,521,518
+0.38(+4.24%)
Jan 07, 2009
8.349
9.266
8.231
8.989
24,911,762
+0.16(+1.85%)
Jan 06, 2009
8.662
8.944
8.631
8.826
8,142,700
+0.19(+2.15%)
Jan 05, 2009
8.608
8.676
8.476
8.640
8,295,252
-0.04(-0.47%)
Jan 02, 2009
8.072
8.740
8.072
8.681
10,642,609
+0.48(+5.87%)
Dec 31, 2008
8.081
8.263
7.938
8.199
6,313,474
+0.17(+2.09%)
Dec 30, 2008
7.909
8.031
7.791
8.031
7,313,664
+0.16(+2.08%)
Dec 29, 2008
7.863
7.986
7.682
7.868
6,503,954
-0.13(-1.65%)
Dec 26, 2008
7.931
8.018
7.782
8.000
4,793,671
+0.09(+1.09%)
Dec 24, 2008
7.931
7.945
7.772
7.913
3,161,430
+0.03(+0.35%)
Dec 23, 2008
7.954
8.049
7.782
7.886
6,923,391
+0.02(+0.29%)
Dec 22, 2008
7.972
8.190
7.713
7.863
9,917,745
-0.31(-3.78%)
Dec 19, 2008
7.998
8.231
7.772
8.172
11,066,624
+0.40(+5.14%)
Dec 18, 2008
7.927
8.101
7.695
7.772
9,148,394
-0.19(-2.39%)
Dec 17, 2008
7.718
8.199
7.650
7.963
14,074,056
+0.15(+1.86%)
Dec 16, 2008
8.022
8.059
7.514
7.818
19,798,554
-0.07(-0.86%)
Dec 15, 2008
8.231
8.286
7.736
7.886
9,513,796
-0.35(-4.19%)
Dec 12, 2008
7.995
8.390
7.845
8.231
9,187,145
+0.06(+0.78%)
Dec 11, 2008
8.476
8.540
8.113
8.167
10,009,672
-0.39(-4.51%)
Dec 10, 2008
8.376
8.617
8.299
8.553
9,141,793
+0.29(+3.46%)
Dec 09, 2008
8.236
8.712
8.181
8.267
13,227,360
-0.14(-1.67%)
Dec 08, 2008
8.072
8.417
8.040
8.408
12,180,031
+0.33(+4.10%)
Dec 05, 2008
7.144
8.258
6.987
8.077
16,564,890
+0.86(+11.96%)
Dec 04, 2008
8.522
8.522
7.032
7.214
19,038,722
-1.31(-15.34%)
Dec 03, 2008
8.181
8.535
7.888
8.522
11,779,360
+0.34(+4.10%)
Dec 02, 2008
8.131
8.222
7.809
8.186
10,756,884
+0.22(+2.79%)
Dec 01, 2008
8.472
8.544
7.960
7.963
11,012,216
-0.75(-8.65%)
Nov 28, 2008
8.417
8.717
8.390
8.717
4,774,973
+0.18(+2.07%)
Nov 26, 2008
7.777
8.721
7.777
8.540
12,427,526
+0.49(+6.09%)
Nov 25, 2008
8.000
8.167
7.809
8.049
18,080,810
+0.06(+0.80%)
Nov 24, 2008
7.278
8.045
7.178
7.986
13,426,401
+0.91(+12.90%)
Nov 21, 2008
6.810
7.073
6.529
7.073
19,738,882
+0.41(+6.13%)
Nov 20, 2008
7.105
7.264
6.642
6.665
18,789,362
-0.45(-6.38%)
Nov 19, 2008
7.636
7.772
7.110
7.119
11,275,996
-0.44(-5.88%)
Nov 18, 2008
7.614
7.886
7.346
7.564
10,294,867
-0.12(-1.54%)
Nov 17, 2008
7.482
7.909
7.396
7.682
7,185,162
+0.02(+0.30%)
Nov 14, 2008
7.959
8.172
7.636
7.659
6,914,632
-0.52(-6.38%)
Nov 13, 2008
7.595
8.186
7.155
8.181
19,600,638
+0.60(+7.97%)
Nov 12, 2008
8.018
8.140
7.545
7.577
12,805,904
-0.64(-7.74%)
Nov 11, 2008
8.454
8.549
8.036
8.213
8,549,411
-0.36(-4.18%)
Nov 10, 2008
9.080
9.198
8.431
8.572
7,435,741
-0.25(-2.78%)
Nov 07, 2008
8.640
8.894
8.577
8.817
7,657,899
+0.36(+4.30%)
Nov 06, 2008
8.912
9.134
8.340
8.454
11,597,140
-0.70(-7.68%)
Nov 05, 2008
9.016
9.588
8.930
9.157
9,124,564
-0.38(-3.95%)
Nov 04, 2008
9.330
9.534
9.012
9.534
8,660,036
+0.48(+5.32%)
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
.