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
)
70.33
+1.47 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2009
11.24
11.41
11.13
11.25
11,799,659
+0.16(+1.47%)
Apr 29, 2009
10.69
11.22
10.65
11.09
15,610,166
+0.48(+4.49%)
Apr 28, 2009
10.28
10.69
10.22
10.61
9,375,695
+0.18(+1.74%)
Apr 27, 2009
10.28
10.54
10.22
10.43
7,204,346
-0.01(-0.13%)
Apr 24, 2009
10.30
10.51
10.18
10.45
12,617,559
+0.14(+1.32%)
Apr 23, 2009
10.17
10.53
10.13
10.31
9,786,632
-0.11(-1.05%)
Apr 22, 2009
10.14
10.67
10.03
10.42
12,024,717
+0.14(+1.32%)
Apr 21, 2009
10.11
10.43
10.08
10.28
12,778,737
+0.05(+0.53%)
Apr 20, 2009
10.62
10.62
10.16
10.23
14,078,771
-0.39(-3.63%)
Apr 17, 2009
10.61
10.69
10.44
10.61
9,098,460
+0.00(+0.04%)
Apr 16, 2009
10.43
10.71
10.32
10.61
10,582,810
+0.40(+3.96%)
Apr 15, 2009
10.26
10.27
9.983
10.21
20,904,192
-0.28(-2.68%)
Apr 14, 2009
10.61
10.67
10.32
10.49
11,043,951
-0.19(-1.79%)
Apr 13, 2009
10.69
10.78
10.48
10.68
8,731,078
-0.05(-0.42%)
Apr 09, 2009
10.28
10.81
10.25
10.72
10,473,569
+0.44(+4.28%)
Apr 08, 2009
10.20
10.31
10.01
10.28
7,189,028
+0.16(+1.62%)
Apr 07, 2009
10.21
10.41
9.996
10.12
11,457,260
-0.37(-3.51%)
Apr 06, 2009
10.35
10.52
10.08
10.49
13,049,431
+0.15(+1.49%)
Apr 03, 2009
10.00
10.39
9.955
10.33
11,746,795
+0.27(+2.66%)
Apr 02, 2009
9.760
10.35
9.760
10.06
15,142,024
+0.42(+4.33%)
Apr 01, 2009
9.420
9.674
9.238
9.647
14,823,731
+0.21(+2.21%)
Mar 31, 2009
9.225
9.656
9.161
9.438
14,388,724
+0.32(+3.54%)
Mar 30, 2009
8.988
9.195
8.816
9.116
11,511,800
-0.78(-7.85%)
Mar 26, 2009
9.533
9.905
9.388
9.892
12,297,028
+0.46(+4.91%)
Mar 25, 2009
9.411
9.538
9.193
9.429
18,461,018
+0.19(+2.01%)
Mar 24, 2009
9.624
9.710
9.211
9.243
17,072,228
-0.52(-5.30%)
Mar 23, 2009
9.583
9.778
9.424
9.760
16,074,526
+0.44(+4.72%)
Mar 20, 2009
9.851
9.942
9.265
9.320
15,150,366
-0.48(-4.91%)
Mar 19, 2009
10.05
10.05
9.760
9.801
12,929,305
-0.10(-1.05%)
Mar 18, 2009
9.851
10.07
9.624
9.905
16,100,669
+0.02(+0.23%)
Mar 17, 2009
9.465
9.887
9.415
9.883
10,837,066
+0.44(+4.71%)
Mar 16, 2009
9.642
9.738
9.429
9.438
10,664,933
-0.08(-0.86%)
Mar 13, 2009
9.356
9.624
9.315
9.520
12,852,593
+0.08(+0.82%)
Mar 12, 2009
8.925
9.506
8.866
9.442
14,637,220
+0.52(+5.85%)
Mar 11, 2009
8.816
9.075
8.702
8.920
14,042,916
+0.25(+2.83%)
Mar 10, 2009
8.357
8.721
8.199
8.675
18,447,380
+0.48(+5.81%)
Mar 09, 2009
8.271
8.451
7.944
8.199
11,555,601
-0.10(-1.26%)
Mar 06, 2009
8.355
8.525
8.090
8.303
13,779,958
-0.06(-0.76%)
Mar 05, 2009
8.353
8.521
8.342
8.367
18,020,472
-0.20(-2.28%)
Mar 04, 2009
8.298
8.716
8.176
8.562
15,256,996
+0.67(+8.52%)
Mar 02, 2009
7.985
8.317
7.835
7.890
18,352,742
-0.46(-5.54%)
Feb 27, 2009
8.308
8.584
8.276
8.353
16,237,603
-0.06(-0.76%)
Feb 26, 2009
8.725
8.754
8.353
8.416
13,182,118
-0.21(-2.42%)
Feb 25, 2009
8.530
8.807
8.385
8.625
13,530,154
-0.00(-0.05%)
Feb 24, 2009
8.625
8.662
8.353
8.630
15,290,076
+0.19(+2.20%)
Feb 23, 2009
9.075
9.075
8.416
8.444
11,198,589
-0.36(-4.12%)
Feb 20, 2009
8.929
9.038
8.720
8.807
18,816,334
-0.14(-1.52%)
Feb 19, 2009
9.274
9.274
8.898
8.943
11,925,277
-0.10(-1.15%)
Feb 18, 2009
9.047
9.156
8.830
9.047
13,704,412
+0.08(+0.91%)
Feb 17, 2009
9.025
9.225
8.090
8.966
15,714,849
-0.64(-6.71%)
Feb 13, 2009
9.792
9.964
9.497
9.610
30,365,058
+0.19(+1.98%)
Feb 12, 2009
9.166
9.542
8.662
9.424
31,419,906
+0.42(+4.69%)
Feb 11, 2009
9.052
9.075
8.789
9.002
18,392,158
+0.24(+2.69%)
Feb 10, 2009
9.166
9.256
8.766
8.766
20,450,860
-0.47(-5.11%)
Feb 09, 2009
9.125
9.352
9.070
9.238
7,960,739
+0.08(+0.89%)
Feb 06, 2009
8.939
9.193
8.834
9.156
13,184,969
+0.23(+2.59%)
Feb 05, 2009
8.625
9.007
8.466
8.925
20,825,660
+0.18(+2.08%)
Feb 04, 2009
8.857
9.079
8.698
8.743
12,509,153
-0.13(-1.48%)
Feb 03, 2009
8.643
8.898
8.348
8.875
10,710,972
+0.39(+4.55%)
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
.