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
)
68.76
-1.57 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2007
10.24
10.29
10.15
10.15
9,040,445
-0.14(-1.35%)
Apr 27, 2007
10.10
10.33
10.05
10.29
7,494,932
+0.16(+1.63%)
Apr 26, 2007
10.14
10.20
10.05
10.12
4,940,805
-0.05(-0.46%)
Apr 25, 2007
9.941
10.21
9.869
10.17
6,422,917
+0.23(+2.27%)
Apr 24, 2007
10.05
10.05
9.911
9.941
4,109,141
-0.08(-0.76%)
Apr 23, 2007
10.05
10.10
9.962
10.02
4,765,056
+0.01(+0.06%)
Apr 20, 2007
9.976
10.14
9.843
10.01
7,986,892
+0.20(+2.01%)
Apr 19, 2007
9.939
9.939
9.746
9.814
5,299,077
-0.16(-1.58%)
Apr 18, 2007
9.973
10.03
9.894
9.972
8,175,085
-0.06(-0.64%)
Apr 17, 2007
9.905
10.07
9.905
10.04
9,042,044
+0.07(+0.72%)
Apr 16, 2007
9.965
10.00
9.893
9.965
6,463,947
+0.05(+0.48%)
Apr 13, 2007
9.825
10.09
9.818
9.918
13,061,406
+0.21(+2.20%)
Apr 12, 2007
9.421
9.800
9.398
9.704
12,058,346
+0.26(+2.76%)
Apr 11, 2007
9.588
9.602
9.381
9.443
16,495,144
-0.28(-2.88%)
Apr 10, 2007
9.761
9.761
9.566
9.724
8,358,807
-0.04(-0.43%)
Apr 09, 2007
9.867
9.910
9.691
9.766
8,346,794
-0.08(-0.83%)
Apr 05, 2007
9.865
9.901
9.640
9.847
11,924,950
-0.11(-1.13%)
Apr 04, 2007
10.14
10.14
9.957
9.960
6,488,939
-0.13(-1.33%)
Apr 03, 2007
9.810
10.16
9.776
10.09
9,019,727
+0.35(+3.59%)
Apr 02, 2007
10.04
10.04
9.634
9.744
14,702,187
-0.27(-2.74%)
Mar 30, 2007
10.21
10.21
9.884
10.02
9,277,629
-0.16(-1.58%)
Mar 29, 2007
10.31
10.36
10.07
10.18
9,437,272
-0.08(-0.74%)
Mar 28, 2007
10.47
10.49
10.23
10.26
10,640,045
-0.29(-2.78%)
Mar 27, 2007
10.68
10.69
10.52
10.55
6,018,578
-0.19(-1.77%)
Mar 26, 2007
10.59
10.75
10.52
10.74
6,130,477
+0.19(+1.81%)
Mar 23, 2007
10.58
10.61
10.49
10.55
3,015,980
-0.01(-0.06%)
Mar 22, 2007
10.62
10.66
10.46
10.55
4,109,141
-0.00(-0.01%)
Mar 21, 2007
10.40
10.63
10.26
10.56
6,091,186
+0.19(+1.86%)
Mar 20, 2007
10.32
10.39
10.26
10.36
4,011,776
+0.08(+0.81%)
Mar 19, 2007
10.11
10.29
10.09
10.28
4,569,475
+0.20(+1.96%)
Mar 16, 2007
10.10
10.12
9.977
10.08
7,589,474
-0.01(-0.11%)
Mar 15, 2007
10.17
10.27
10.05
10.09
6,231,613
-0.10(-0.99%)
Mar 14, 2007
10.05
10.23
9.919
10.19
7,330,747
+0.13(+1.27%)
Mar 13, 2007
10.42
10.37
10.02
10.07
7,756,271
-0.35(-3.36%)
Mar 12, 2007
10.33
10.44
10.31
10.42
4,026,771
+0.03(+0.27%)
Mar 09, 2007
10.43
10.49
10.32
10.39
6,008,310
+0.06(+0.55%)
Mar 08, 2007
10.30
10.39
10.22
10.33
7,854,407
+0.15(+1.45%)
Mar 07, 2007
10.11
10.20
10.05
10.18
5,386,787
-0.01(-0.15%)
Mar 06, 2007
9.826
10.21
9.823
10.20
12,186,130
+0.49(+5.10%)
Mar 05, 2007
9.693
9.902
9.672
9.703
9,120,973
-0.16(-1.66%)
Mar 02, 2007
10.04
10.09
9.865
9.867
6,412,348
-0.28(-2.73%)
Mar 01, 2007
9.915
10.25
9.798
10.14
13,673,753
-0.09(-0.92%)
Feb 28, 2007
9.971
10.31
9.791
10.24
11,324,348
+0.20(+2.01%)
Feb 27, 2007
10.51
10.55
9.989
10.04
14,713,685
-0.64(-5.97%)
Feb 26, 2007
10.78
10.78
10.62
10.67
3,853,842
-0.06(-0.59%)
Feb 23, 2007
10.69
10.78
10.62
10.74
5,485,654
+0.02(+0.22%)
Feb 22, 2007
10.72
10.84
10.52
10.71
6,703,158
-0.02(-0.21%)
Feb 21, 2007
10.69
10.74
10.64
10.73
4,126,075
+0.00(+0.00%)
Feb 20, 2007
10.60
10.74
10.51
10.73
5,688,923
+0.10(+0.96%)
Feb 16, 2007
10.74
10.74
10.63
10.63
3,970,666
-0.09(-0.85%)
Feb 15, 2007
10.67
10.74
10.63
10.72
5,617,125
+0.02(+0.17%)
Feb 14, 2007
10.50
10.71
10.48
10.71
7,552,342
+0.21(+1.99%)
Feb 13, 2007
10.56
10.56
10.46
10.50
5,922,750
+0.00(+0.03%)
Feb 12, 2007
10.33
10.53
10.33
10.49
6,449,463
+0.01(+0.11%)
Feb 09, 2007
10.63
10.70
10.43
10.48
6,389,652
-0.19(-1.75%)
Feb 08, 2007
10.72
10.77
10.64
10.67
8,707,578
-0.10(-0.94%)
Feb 07, 2007
10.57
10.77
10.55
10.77
8,108,376
+0.25(+2.38%)
Feb 06, 2007
10.57
10.66
10.38
10.52
8,864,643
-0.03(-0.30%)
Feb 05, 2007
10.18
10.61
10.10
10.55
23,028,972
+0.81(+8.30%)
Feb 02, 2007
9.704
9.806
9.657
9.742
8,924,322
+0.07(+0.74%)
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
.