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
)
65.81
+0.30 (+0.45%)
Streaming Delayed Price
Updated: 1:19 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 (%)
Dec 31, 2008
8.081
8.262
7.938
8.199
6,314,006
+0.17(+2.09%)
Dec 30, 2008
7.908
8.031
7.790
8.031
7,314,280
+0.16(+2.08%)
Dec 29, 2008
7.863
7.985
7.681
7.867
6,504,502
-0.13(-1.65%)
Dec 26, 2008
7.931
8.017
7.781
7.999
4,794,075
+0.09(+1.09%)
Dec 24, 2008
7.931
7.944
7.772
7.913
3,161,696
+0.03(+0.35%)
Dec 23, 2008
7.953
8.049
7.781
7.885
6,923,975
+0.02(+0.29%)
Dec 22, 2008
7.972
8.189
7.713
7.863
9,918,581
-0.31(-3.78%)
Dec 19, 2008
7.997
8.230
7.772
8.171
11,067,557
+0.40(+5.14%)
Dec 18, 2008
7.926
8.100
7.695
7.772
9,149,165
-0.19(-2.39%)
Dec 17, 2008
7.717
8.199
7.649
7.963
14,075,242
+0.15(+1.86%)
Dec 16, 2008
8.022
8.058
7.513
7.817
19,800,222
-0.07(-0.86%)
Dec 15, 2008
8.230
8.285
7.736
7.885
9,514,598
-0.35(-4.19%)
Dec 12, 2008
7.994
8.389
7.844
8.230
9,187,919
+0.06(+0.78%)
Dec 11, 2008
8.475
8.539
8.112
8.167
10,010,516
-0.39(-4.51%)
Dec 10, 2008
8.376
8.616
8.298
8.553
9,142,563
+0.29(+3.46%)
Dec 09, 2008
8.235
8.712
8.180
8.267
13,228,475
-0.14(-1.67%)
Dec 08, 2008
8.071
8.416
8.040
8.407
12,181,058
+0.33(+4.10%)
Dec 05, 2008
7.144
8.258
6.986
8.076
16,566,287
+0.86(+11.96%)
Dec 04, 2008
8.521
8.521
7.032
7.213
19,040,328
-1.31(-15.34%)
Dec 03, 2008
8.180
8.534
7.888
8.521
11,780,353
+0.34(+4.10%)
Dec 02, 2008
8.130
8.221
7.808
8.185
10,757,791
+0.22(+2.79%)
Dec 01, 2008
8.471
8.544
7.959
7.963
11,013,145
-0.75(-8.65%)
Nov 28, 2008
8.416
8.716
8.389
8.716
4,775,375
+0.18(+2.07%)
Nov 26, 2008
7.776
8.721
7.776
8.539
12,428,574
+0.49(+6.09%)
Nov 25, 2008
7.999
8.167
7.808
8.049
18,082,334
+0.06(+0.80%)
Nov 24, 2008
7.277
8.044
7.177
7.985
13,427,533
+0.91(+12.90%)
Nov 21, 2008
6.809
7.073
6.528
7.073
19,740,546
+0.41(+6.13%)
Nov 20, 2008
7.105
7.263
6.641
6.664
18,790,946
-0.45(-6.38%)
Nov 19, 2008
7.636
7.772
7.109
7.118
11,276,946
-0.44(-5.88%)
Nov 18, 2008
7.613
7.885
7.345
7.563
10,295,735
-0.12(-1.54%)
Nov 17, 2008
7.481
7.908
7.395
7.681
7,185,768
+0.02(+0.30%)
Nov 14, 2008
7.958
8.171
7.636
7.658
6,915,214
-0.52(-6.38%)
Nov 13, 2008
7.595
8.185
7.154
8.180
19,602,290
+0.60(+7.97%)
Nov 12, 2008
8.017
8.140
7.545
7.577
12,806,984
-0.64(-7.74%)
Nov 11, 2008
8.453
8.548
8.035
8.212
8,550,131
-0.36(-4.18%)
Nov 10, 2008
9.079
9.197
8.430
8.571
7,436,367
-0.25(-2.78%)
Nov 07, 2008
8.639
8.893
8.576
8.816
7,658,544
+0.36(+4.30%)
Nov 06, 2008
8.911
9.134
8.339
8.453
11,598,118
-0.70(-7.68%)
Nov 05, 2008
9.016
9.588
8.929
9.156
9,125,333
-0.38(-3.95%)
Nov 04, 2008
9.329
9.533
9.011
9.533
8,660,766
+0.48(+5.32%)
Nov 03, 2008
9.116
9.211
8.680
9.052
9,670,990
+0.34(+3.85%)
Oct 31, 2008
8.625
8.988
8.412
8.716
10,008,469
+0.07(+0.79%)
Oct 30, 2008
8.457
8.761
8.217
8.648
14,154,004
+0.50(+6.13%)
Oct 29, 2008
8.298
8.571
8.017
8.149
10,235,944
-0.12(-1.48%)
Oct 28, 2008
7.540
8.285
7.191
8.271
14,412,222
+0.98(+13.38%)
Oct 27, 2008
7.436
7.799
7.272
7.295
10,698,575
-0.26(-3.48%)
Oct 24, 2008
7.681
7.844
7.309
7.558
10,982,600
-0.46(-5.72%)
Oct 23, 2008
8.076
8.398
7.454
8.017
11,887,745
-0.13(-1.56%)
Oct 22, 2008
8.353
8.662
7.863
8.144
8,659,032
-0.54(-6.17%)
Oct 21, 2008
8.893
9.215
8.680
8.680
9,828,038
-0.43(-4.69%)
Oct 20, 2008
8.725
9.143
8.684
9.106
9,255,220
+0.64(+7.62%)
Oct 17, 2008
7.994
9.057
7.313
8.462
13,752,696
+0.20(+2.47%)
Oct 16, 2008
8.162
8.371
7.468
8.258
16,906,304
+0.13(+1.56%)
Oct 15, 2008
8.857
9.070
8.103
8.130
14,623,462
-0.94(-10.41%)
Oct 14, 2008
9.669
9.919
9.007
9.075
23,026,052
-0.29(-3.06%)
Oct 13, 2008
8.385
9.379
8.285
9.361
17,358,470
+1.48(+18.78%)
Oct 10, 2008
7.209
7.972
7.095
7.881
31,456,548
+0.55(+7.49%)
Oct 09, 2008
7.572
7.944
7.286
7.332
15,430,812
-0.21(-2.83%)
Oct 08, 2008
7.527
7.917
7.023
7.545
36,804,276
-0.10(-1.36%)
Oct 07, 2008
8.494
8.616
7.649
7.649
17,247,412
-0.62(-7.52%)
Oct 06, 2008
8.448
8.475
7.649
8.271
21,773,104
-0.47(-5.40%)
Oct 03, 2008
9.474
9.601
8.666
8.743
22,682,854
-0.57(-6.14%)
Oct 02, 2008
9.846
10.18
9.314
9.315
9,632,359
-0.72(-7.19%)
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
.