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
)
65.65
+0.13 (+0.20%)
Streaming Delayed Price
Updated: 12:04 PM EDT, Jun 6, 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 (%)
Oct 31, 2007
18.51
18.82
18.09
18.82
5,442,850
+0.45(+2.47%)
Oct 30, 2007
18.21
18.52
18.09
18.37
3,227,099
+0.05(+0.27%)
Oct 29, 2007
18.28
18.55
18.16
18.32
3,564,876
+0.19(+1.03%)
Oct 26, 2007
18.09
18.25
17.71
18.13
5,835,828
+0.34(+1.89%)
Oct 25, 2007
18.11
18.25
17.48
17.80
5,403,472
+0.01(+0.08%)
Oct 24, 2007
18.20
18.44
17.39
17.78
8,378,144
-0.64(-3.47%)
Oct 23, 2007
18.23
18.60
17.97
18.42
5,266,884
+0.12(+0.65%)
Oct 22, 2007
18.04
18.43
17.95
18.31
4,673,559
+0.14(+0.75%)
Oct 19, 2007
18.96
19.14
18.16
18.17
8,538,633
-0.82(-4.30%)
Oct 18, 2007
18.72
18.99
18.43
18.99
5,902,726
+0.11(+0.60%)
Oct 17, 2007
18.66
18.93
18.44
18.87
7,376,950
+9.82(+108.50%)
Oct 16, 2007
9.052
9.218
8.895
9.052
9,731,016
-0.06(-0.71%)
Oct 15, 2007
9.238
9.268
8.953
9.116
8,724,014
-0.17(-1.87%)
Oct 12, 2007
9.251
9.377
9.180
9.290
7,657,068
+0.07(+0.81%)
Oct 11, 2007
9.601
9.624
9.183
9.215
13,801,885
-0.44(-4.53%)
Oct 10, 2007
9.587
9.725
9.360
9.652
7,496,474
+0.03(+0.35%)
Oct 09, 2007
9.489
9.653
9.489
9.618
6,636,727
+0.14(+1.42%)
Oct 08, 2007
9.680
9.703
9.456
9.483
7,142,254
-0.25(-2.61%)
Oct 05, 2007
9.480
9.761
9.456
9.737
6,187,018
+0.28(+2.94%)
Oct 04, 2007
9.438
9.527
9.381
9.459
4,975,316
+0.05(+0.54%)
Oct 03, 2007
9.329
9.421
9.276
9.408
5,015,981
+0.09(+1.01%)
Oct 02, 2007
9.357
9.371
9.209
9.314
6,000,451
-0.04(-0.44%)
Oct 01, 2007
9.130
9.369
9.062
9.355
8,685,512
+0.30(+3.30%)
Sep 28, 2007
9.078
9.172
8.995
9.056
5,949,230
+0.01(+0.06%)
Sep 27, 2007
8.945
9.057
8.885
9.051
7,770,249
+0.17(+1.88%)
Sep 26, 2007
8.829
8.925
8.797
8.884
6,081,763
+0.11(+1.29%)
Sep 25, 2007
8.482
8.779
8.420
8.770
8,208,037
+0.28(+3.26%)
Sep 24, 2007
8.626
8.661
8.427
8.493
8,578,278
-0.12(-1.37%)
Sep 21, 2007
8.434
8.724
8.332
8.611
15,444,260
+0.28(+3.35%)
Sep 20, 2007
8.593
8.593
8.253
8.332
9,945,734
-0.25(-2.90%)
Sep 19, 2007
8.568
8.632
8.503
8.581
12,704,900
+0.15(+1.75%)
Sep 18, 2007
8.247
8.497
8.211
8.433
14,496,518
+0.26(+3.24%)
Sep 17, 2007
8.289
8.376
8.139
8.169
6,969,228
-0.01(-0.14%)
Sep 14, 2007
8.066
8.261
7.979
8.180
11,259,996
+0.02(+0.26%)
Sep 13, 2007
7.965
8.237
7.946
8.158
12,089,210
+0.22(+2.83%)
Sep 12, 2007
7.911
8.054
7.854
7.934
11,007,124
+0.17(+2.16%)
Sep 11, 2007
7.710
7.920
7.708
7.766
14,912,662
+0.08(+0.99%)
Sep 10, 2007
8.097
8.097
7.673
7.690
18,404,880
-0.38(-4.67%)
Sep 07, 2007
8.064
8.144
7.986
8.066
6,101,164
-0.12(-1.43%)
Sep 06, 2007
8.172
8.262
8.115
8.183
7,016,854
+0.07(+0.90%)
Sep 05, 2007
8.286
8.297
8.082
8.111
8,041,094
-0.23(-2.72%)
Sep 04, 2007
8.345
8.398
8.199
8.338
7,114,373
-0.01(-0.07%)
Aug 31, 2007
8.278
8.398
8.229
8.343
7,956,552
+0.18(+2.20%)
Aug 30, 2007
8.105
8.244
8.045
8.164
8,404,217
-0.02(-0.24%)
Aug 29, 2007
8.023
8.200
8.017
8.183
8,163,327
+0.26(+3.22%)
Aug 28, 2007
8.173
8.262
7.913
7.928
9,064,180
-0.33(-4.04%)
Aug 27, 2007
8.205
8.505
8.189
8.262
8,613,957
-0.07(-0.90%)
Aug 24, 2007
8.456
8.456
8.274
8.337
6,961,942
-0.12(-1.48%)
Aug 23, 2007
8.540
8.617
8.360
8.461
6,679,960
-0.05(-0.63%)
Aug 22, 2007
8.346
8.700
8.286
8.515
10,743,419
+0.28(+3.42%)
Aug 21, 2007
8.314
8.425
8.066
8.233
11,528,299
-0.13(-1.55%)
Aug 20, 2007
8.543
8.589
8.314
8.363
10,414,728
-0.14(-1.69%)
Aug 17, 2007
8.591
8.681
8.245
8.507
23,383,284
+0.01(+0.09%)
Aug 16, 2007
8.725
8.808
8.229
8.499
16,641,848
-0.36(-4.05%)
Aug 15, 2007
9.033
9.175
8.848
8.858
7,706,654
-0.26(-2.87%)
Aug 14, 2007
9.394
9.486
9.086
9.120
4,906,347
-0.24(-2.55%)
Aug 13, 2007
9.482
9.531
9.314
9.358
5,452,170
+0.01(+0.13%)
Aug 10, 2007
9.598
9.615
9.234
9.346
12,180,729
-0.32(-3.27%)
Aug 09, 2007
9.729
10.09
9.540
9.661
12,513,733
-0.22(-2.19%)
Aug 08, 2007
9.708
10.09
9.648
9.878
13,299,723
+0.23(+2.35%)
Aug 07, 2007
9.423
9.700
9.417
9.651
10,619,340
+0.14(+1.43%)
Aug 06, 2007
9.398
9.516
9.198
9.515
9,103,105
+0.11(+1.18%)
Aug 03, 2007
9.464
9.598
9.383
9.403
9,201,608
-0.13(-1.37%)
Aug 02, 2007
9.232
9.559
9.222
9.534
12,521,694
+0.36(+3.95%)
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
.