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
)
66.31
+0.79 (+1.21%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 28, 2004
1.294
1.314
1.278
1.312
5,282,373
+0.02(+1.52%)
May 27, 2004
1.308
1.315
1.278
1.292
3,182,640
-0.01(-0.76%)
May 26, 2004
1.293
1.321
1.291
1.302
9,100,309
+0.01(+0.48%)
May 25, 2004
1.255
1.296
1.233
1.296
8,853,592
+0.04(+3.37%)
May 24, 2004
1.254
1.265
1.246
1.254
6,435,772
+0.03(+2.27%)
May 21, 2004
1.220
1.231
1.207
1.226
4,309,606
+0.02(+1.24%)
May 20, 2004
1.209
1.246
1.205
1.211
7,173,278
-0.01(-0.54%)
May 19, 2004
1.221
1.265
1.209
1.217
9,334,689
-0.00(-0.26%)
May 18, 2004
1.218
1.261
1.199
1.221
22,889,110
+0.06(+5.60%)
May 17, 2004
1.120
1.177
1.112
1.156
22,418,586
-0.04(-3.02%)
May 14, 2004
1.246
1.246
1.122
1.192
25,687,578
-0.05(-4.30%)
May 13, 2004
1.221
1.268
1.200
1.246
7,759,229
+0.02(+1.62%)
May 12, 2004
1.212
1.229
1.187
1.226
10,165,595
+0.01(+0.98%)
May 11, 2004
1.217
1.238
1.204
1.214
6,277,169
+0.00(+0.23%)
May 10, 2004
1.199
1.238
1.177
1.211
14,360,654
-0.00(-0.21%)
May 07, 2004
1.253
1.257
1.213
1.214
13,471,594
-0.04(-3.41%)
May 06, 2004
1.263
1.276
1.253
1.256
7,148,606
-0.02(-1.34%)
May 05, 2004
1.250
1.283
1.247
1.273
5,187,211
+0.03(+2.72%)
May 04, 2004
1.213
1.259
1.213
1.240
6,794,392
+0.02(+1.68%)
May 03, 2004
1.228
1.248
1.207
1.219
11,979,841
-0.01(-0.67%)
Apr 30, 2004
1.238
1.270
1.225
1.227
7,110,717
-0.01(-1.10%)
Apr 29, 2004
1.254
1.284
1.223
1.241
7,946,028
-0.03(-2.26%)
Apr 28, 2004
1.319
1.320
1.248
1.270
13,246,906
-0.05(-3.68%)
Apr 27, 2004
1.351
1.353
1.316
1.318
9,040,392
-0.03(-2.50%)
Apr 26, 2004
1.363
1.372
1.340
1.352
6,779,412
-0.02(-1.18%)
Apr 23, 2004
1.385
1.399
1.348
1.368
9,133,792
-0.01(-0.99%)
Apr 22, 2004
1.343
1.390
1.326
1.382
7,185,613
+0.04(+3.13%)
Apr 21, 2004
1.320
1.348
1.306
1.340
8,302,886
+0.02(+1.50%)
Apr 20, 2004
1.305
1.371
1.292
1.320
20,106,502
-0.04(-3.18%)
Apr 19, 2004
1.323
1.375
1.316
1.363
9,164,631
+0.05(+3.42%)
Apr 16, 2004
1.315
1.321
1.301
1.318
5,774,925
+0.00(+0.35%)
Apr 15, 2004
1.316
1.333
1.286
1.314
7,194,425
+0.00(+0.11%)
Apr 14, 2004
1.307
1.319
1.305
1.312
10,072,195
-0.01(-0.98%)
Apr 13, 2004
1.372
1.373
1.319
1.325
9,436,900
-0.01(-0.51%)
Apr 12, 2004
1.332
1.340
1.324
1.332
3,268,110
+0.00(+0.34%)
Apr 08, 2004
1.345
1.368
1.318
1.328
3,895,475
-0.00(-0.26%)
Apr 07, 2004
1.340
1.341
1.308
1.331
4,988,076
-0.01(-0.70%)
Apr 06, 2004
1.379
1.380
1.329
1.340
4,887,627
-0.04(-2.86%)
Apr 05, 2004
1.371
1.381
1.357
1.380
5,896,520
+0.02(+1.10%)
Apr 02, 2004
1.342
1.376
1.337
1.365
8,940,824
+0.05(+4.16%)
Apr 01, 2004
1.283
1.315
1.283
1.310
6,341,491
+0.03(+2.06%)
Mar 31, 2004
1.282
1.295
1.263
1.284
8,956,685
-0.00(-0.31%)
Mar 30, 2004
1.297
1.309
1.268
1.288
8,926,726
-0.01(-0.79%)
Mar 29, 2004
1.279
1.317
1.279
1.298
7,657,899
+0.03(+2.74%)
Mar 26, 2004
1.259
1.293
1.250
1.263
7,688,738
+0.01(+0.50%)
Mar 25, 2004
1.206
1.271
1.203
1.257
15,294,651
+0.06(+5.20%)
Mar 24, 2004
1.194
1.207
1.145
1.195
14,716,630
+0.01(+0.50%)
Mar 23, 2004
1.224
1.224
1.189
1.189
9,072,994
-0.02(-1.60%)
Mar 22, 2004
1.236
1.236
1.185
1.208
8,406,860
-0.04(-2.98%)
Mar 19, 2004
1.249
1.275
1.227
1.246
6,336,204
+0.00(+0.37%)
Mar 18, 2004
1.265
1.265
1.223
1.241
6,928,323
-0.02(-1.55%)
Mar 17, 2004
1.240
1.271
1.234
1.261
9,603,434
+0.03(+2.23%)
Mar 16, 2004
1.226
1.254
1.210
1.233
12,542,002
+0.02(+1.23%)
Mar 15, 2004
1.246
1.248
1.210
1.218
8,360,159
-0.02(-1.99%)
Mar 12, 2004
1.221
1.255
1.215
1.243
7,305,447
+0.03(+2.10%)
Mar 11, 2004
1.194
1.251
1.190
1.217
11,667,921
+0.02(+1.56%)
Mar 10, 2004
1.224
1.252
1.194
1.198
10,465,179
-0.03(-2.49%)
Mar 09, 2004
1.263
1.283
1.223
1.229
13,653,988
-0.04(-3.09%)
Mar 08, 2004
1.319
1.319
1.263
1.268
11,038,794
-0.05(-3.58%)
Mar 05, 2004
1.286
1.319
1.259
1.315
11,708,453
+0.02(+1.29%)
Mar 04, 2004
1.291
1.313
1.278
1.299
6,804,084
+0.02(+1.26%)
Mar 03, 2004
1.299
1.311
1.270
1.282
15,557,228
-0.02(-1.65%)
Mar 02, 2004
1.325
1.338
1.291
1.304
13,649,582
-0.05(-3.47%)
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
.