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
)
65.94
-0.37 (-0.56%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
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
.