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 (%)
Aug 29, 2003
0.9997
1.003
0.9842
0.9883
6,784,127
-0.00(-0.20%)
Aug 28, 2003
0.9596
0.9931
0.9585
0.9903
13,402,617
+0.04(+4.52%)
Aug 27, 2003
0.9185
0.9474
0.9154
0.9474
9,134,784
+0.03(+3.21%)
Aug 26, 2003
0.9023
0.9182
0.8873
0.9179
5,963,865
+0.01(+1.38%)
Aug 25, 2003
0.9052
0.9089
0.8762
0.9054
9,114,520
+0.00(+0.03%)
Aug 22, 2003
0.8992
0.9364
0.8967
0.9052
14,540,060
+0.02(+2.74%)
Aug 21, 2003
0.8850
0.8972
0.8686
0.8810
8,322,450
+0.00(+0.36%)
Aug 20, 2003
0.9029
0.9066
0.8731
0.8779
7,456,373
-0.02(-2.27%)
Aug 19, 2003
0.8637
0.9015
0.8524
0.8984
9,710,113
+0.04(+4.83%)
Aug 18, 2003
0.8331
0.8765
0.8257
0.8569
11,710,109
+0.02(+2.91%)
Aug 15, 2003
0.8271
0.8510
0.8172
0.8327
2,741,844
+0.01(+1.19%)
Aug 14, 2003
0.8368
0.8376
0.8200
0.8229
3,913,648
-0.01(-1.39%)
Aug 13, 2003
0.8356
0.8450
0.8274
0.8345
2,704,840
+0.00(+0.03%)
Aug 12, 2003
0.8234
0.8484
0.8229
0.8342
7,306,593
+0.01(+1.38%)
Aug 11, 2003
0.8362
0.8385
0.8223
0.8229
3,790,301
-0.01(-1.43%)
Aug 08, 2003
0.8229
0.8442
0.8229
0.8348
3,790,301
+0.01(+1.00%)
Aug 07, 2003
0.8311
0.8450
0.8036
0.8266
4,484,572
-0.01(-0.75%)
Aug 06, 2003
0.8569
0.8581
0.8291
0.8328
5,267,831
-0.02(-2.72%)
Aug 05, 2003
0.8654
0.9008
0.8544
0.8561
8,193,816
-0.01(-0.99%)
Aug 04, 2003
0.8663
0.8747
0.8609
0.8646
5,595,583
+0.00(+0.37%)
Aug 01, 2003
0.8742
0.8859
0.8600
0.8615
4,526,995
-0.01(-1.46%)
Jul 31, 2003
0.8796
0.8981
0.8669
0.8742
7,645,800
+0.01(+0.85%)
Jul 30, 2003
0.8913
0.9108
0.8669
0.8669
13,029,930
-0.03(-2.86%)
Jul 29, 2003
0.8910
0.9304
0.8847
0.8924
19,441,372
+0.00(+0.35%)
Jul 28, 2003
0.8910
0.9049
0.8853
0.8893
11,352,401
+0.00(+0.26%)
Jul 25, 2003
0.8825
0.8964
0.8654
0.8870
14,237,858
-0.00(-0.51%)
Jul 24, 2003
0.9077
0.9304
0.8904
0.8915
20,141,810
+0.00(+0.00%)
Jul 23, 2003
0.8725
0.9046
0.8515
0.8915
15,607,899
+0.02(+2.25%)
Jul 22, 2003
0.8036
0.8722
0.7999
0.8720
35,349,712
+0.10(+13.69%)
Jul 21, 2003
0.7755
0.7803
0.7633
0.7670
6,535,670
-0.01(-1.82%)
Jul 18, 2003
0.7834
0.7866
0.7727
0.7812
3,117,174
-0.00(-0.61%)
Jul 17, 2003
0.7945
0.8115
0.7761
0.7860
7,330,382
-0.03(-3.18%)
Jul 16, 2003
0.8135
0.8365
0.8005
0.8118
5,920,693
-0.00(-0.17%)
Jul 15, 2003
0.8439
0.8680
0.8039
0.8132
16,122,435
-0.03(-3.14%)
Jul 14, 2003
0.8229
0.8396
0.8078
0.8396
9,242,273
+0.03(+4.04%)
Jul 11, 2003
0.8016
0.8121
0.7945
0.8070
7,604,390
+0.00(+0.39%)
Jul 10, 2003
0.7832
0.8325
0.7832
0.8039
15,640,498
+0.02(+2.64%)
Jul 09, 2003
0.7917
0.7917
0.7616
0.7832
13,488,960
-0.01(-1.39%)
Jul 08, 2003
0.7690
0.7959
0.7587
0.7942
9,243,154
+0.02(+2.53%)
Jul 07, 2003
0.7556
0.7778
0.7556
0.7746
11,894,250
+0.03(+3.41%)
Jul 03, 2003
0.7318
0.7616
0.7236
0.7491
7,956,812
+0.01(+1.73%)
Jul 02, 2003
0.7179
0.7437
0.7080
0.7363
14,608,782
+0.02(+3.51%)
Jul 01, 2003
0.6853
0.7159
0.6810
0.7114
9,054,608
+0.02(+2.79%)
Jun 30, 2003
0.7074
0.7159
0.6830
0.6921
21,522,424
-0.02(-2.40%)
Jun 27, 2003
0.7264
0.7491
0.7009
0.7091
13,774,422
-0.01(-0.83%)
Jun 26, 2003
0.6688
0.7165
0.6665
0.7151
17,740,934
+0.05(+8.11%)
Jun 25, 2003
0.6512
0.6716
0.6506
0.6614
12,216,716
+0.01(+1.79%)
Jun 24, 2003
0.6498
0.6552
0.6384
0.6498
8,787,648
-0.00(-0.22%)
Jun 23, 2003
0.6739
0.6742
0.6478
0.6512
6,425,538
-0.02(-3.33%)
Jun 20, 2003
0.6756
0.6847
0.6597
0.6736
5,376,201
-0.00(-0.38%)
Jun 19, 2003
0.6994
0.7057
0.6714
0.6762
7,973,552
-0.02(-3.40%)
Jun 18, 2003
0.6975
0.7094
0.6909
0.7000
8,583,243
-0.00(-0.48%)
Jun 17, 2003
0.7031
0.7051
0.6952
0.7034
7,511,879
+0.00(+0.16%)
Jun 16, 2003
0.6901
0.7051
0.6793
0.7023
11,626,409
+0.01(+2.06%)
Jun 13, 2003
0.6924
0.7034
0.6725
0.6881
13,053,719
-0.01(-0.94%)
Jun 12, 2003
0.6841
0.6983
0.6796
0.6946
15,255,477
+0.01(+1.45%)
Jun 11, 2003
0.6875
0.6895
0.6699
0.6847
21,910,090
+0.01(+0.92%)
Jun 10, 2003
0.6529
0.6932
0.6529
0.6784
24,784,092
+0.03(+3.91%)
Jun 09, 2003
0.6523
0.6660
0.6455
0.6529
10,845,529
+0.00(+0.09%)
Jun 06, 2003
0.6384
0.6586
0.6325
0.6523
18,033,444
+0.03(+4.74%)
Jun 05, 2003
0.6157
0.6322
0.6112
0.6228
12,056,364
-0.00(-0.09%)
Jun 04, 2003
0.5632
0.6243
0.5615
0.6234
31,190,248
+0.07(+11.75%)
Jun 03, 2003
0.5564
0.5638
0.5349
0.5579
18,229,040
-0.00(-0.66%)
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
.