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
UNCHANGED
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 (%)
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%)
Feb 02, 2009
8.507
8.671
8.353
8.489
12,787,877
-0.01(-0.16%)
Jan 30, 2009
8.880
9.016
8.457
8.503
13,110,478
-0.37(-4.19%)
Jan 29, 2009
9.043
9.129
8.802
8.875
10,438,251
-0.34(-3.65%)
Jan 28, 2009
8.929
9.361
8.825
9.211
14,099,522
+0.56(+6.45%)
Jan 27, 2009
8.984
8.984
8.562
8.653
13,286,413
-0.16(-1.85%)
Jan 26, 2009
8.598
9.066
8.580
8.816
13,460,903
+0.22(+2.53%)
Jan 23, 2009
8.380
8.802
8.285
8.598
16,689,008
+0.22(+2.60%)
Jan 22, 2009
8.530
8.594
8.330
8.380
19,603,574
-0.41(-4.65%)
Jan 21, 2009
8.889
8.939
8.489
8.789
16,738,501
+0.12(+1.36%)
Jan 20, 2009
9.315
9.347
8.666
8.671
12,498,795
-0.57(-6.19%)
Jan 16, 2009
9.265
9.456
8.929
9.243
12,597,546
+0.11(+1.24%)
Jan 15, 2009
9.029
9.293
8.621
9.129
20,323,352
+0.19(+2.13%)
Jan 14, 2009
9.234
9.374
8.811
8.939
22,226,718
-0.63(-6.59%)
Jan 13, 2009
9.088
9.828
8.970
9.570
22,772,496
+0.62(+6.95%)
Jan 12, 2009
9.273
9.273
8.839
8.948
10,422,746
-0.17(-1.84%)
Jan 09, 2009
9.424
9.492
8.984
9.116
11,120,724
-0.25(-2.71%)
Jan 08, 2009
9.002
9.392
8.925
9.370
14,522,742
+0.38(+4.24%)
Jan 07, 2009
8.348
9.265
8.230
8.988
24,913,862
+0.16(+1.85%)
Jan 06, 2009
8.662
8.943
8.630
8.825
8,143,386
+0.19(+2.15%)
Jan 05, 2009
8.607
8.675
8.475
8.639
8,295,951
-0.04(-0.47%)
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
.