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 (%)
Jul 31, 2007
9.634
9.640
9.147
9.190
13,219,952
-0.25(-2.66%)
Jul 30, 2007
9.259
9.516
9.176
9.441
7,888,076
+0.19(+2.02%)
Jul 27, 2007
9.271
9.438
9.042
9.254
12,251,696
-0.01(-0.16%)
Jul 26, 2007
9.251
9.373
9.080
9.269
10,534,634
-0.07(-0.77%)
Jul 25, 2007
9.524
9.614
9.319
9.340
7,818,608
-0.11(-1.15%)
Jul 24, 2007
9.593
9.745
9.410
9.449
7,503,208
-0.20(-2.12%)
Jul 23, 2007
9.778
9.823
9.626
9.654
6,293,853
-0.09(-0.91%)
Jul 20, 2007
9.950
10.03
9.707
9.742
8,838,256
-0.19(-1.92%)
Jul 19, 2007
9.802
9.987
9.784
9.933
9,350,831
+0.29(+2.98%)
Jul 18, 2007
9.558
9.696
9.507
9.646
7,312,818
+0.06(+0.58%)
Jul 17, 2007
9.731
9.794
9.539
9.590
9,562,589
-0.13(-1.38%)
Jul 16, 2007
9.748
9.758
9.626
9.724
7,046,818
-0.06(-0.58%)
Jul 13, 2007
9.782
9.794
9.523
9.781
12,737,930
-0.03(-0.30%)
Jul 12, 2007
9.471
9.810
9.324
9.810
19,610,654
+0.49(+5.21%)
Jul 11, 2007
8.949
9.333
8.941
9.324
20,269,884
+0.26(+2.91%)
Jul 10, 2007
9.074
9.088
8.852
9.061
40,263,460
-0.02(-0.20%)
Jul 09, 2007
9.072
9.272
9.029
9.079
19,028,386
+0.13(+1.41%)
Jul 06, 2007
8.496
8.954
8.496
8.953
13,320,136
+0.51(+6.02%)
Jul 05, 2007
8.539
8.555
8.404
8.445
8,068,325
-0.12(-1.38%)
Jul 03, 2007
8.574
8.662
8.547
8.563
3,244,945
-0.08(-0.96%)
Jul 02, 2007
8.554
8.676
8.517
8.646
6,033,818
+0.13(+1.57%)
Jun 29, 2007
8.723
8.738
8.499
8.512
7,979,410
-0.18(-2.09%)
Jun 28, 2007
8.574
8.783
8.536
8.693
8,657,510
+0.06(+0.74%)
Jun 27, 2007
8.493
8.658
8.432
8.630
7,479,809
+0.14(+1.60%)
Jun 26, 2007
8.580
8.646
8.471
8.494
7,559,961
-0.07(-0.85%)
Jun 25, 2007
8.637
8.744
8.505
8.566
6,843,977
-0.05(-0.59%)
Jun 22, 2007
8.682
8.727
8.562
8.617
6,178,112
-0.06(-0.75%)
Jun 21, 2007
8.650
8.725
8.597
8.682
8,552,431
-0.01(-0.08%)
Jun 20, 2007
8.840
8.934
8.659
8.689
7,133,186
-0.13(-1.45%)
Jun 19, 2007
8.817
8.894
8.751
8.817
5,539,222
-0.04(-0.49%)
Jun 18, 2007
8.987
9.017
8.833
8.860
10,015,362
-0.11(-1.20%)
Jun 15, 2007
9.085
9.175
8.956
8.968
12,027,422
-0.01(-0.10%)
Jun 14, 2007
8.966
9.100
8.953
8.977
9,379,627
+0.02(+0.22%)
Jun 13, 2007
8.603
8.988
8.603
8.958
16,378,881
+0.39(+4.54%)
Jun 12, 2007
8.648
8.726
8.552
8.569
9,628,546
-0.10(-1.14%)
Jun 11, 2007
8.569
8.716
8.536
8.667
11,268,055
+0.10(+1.19%)
Jun 08, 2007
8.475
8.575
8.398
8.565
10,797,920
+0.06(+0.69%)
Jun 07, 2007
8.683
8.702
8.478
8.506
10,912,661
-0.23(-2.62%)
Jun 06, 2007
8.918
8.919
8.690
8.735
11,774,053
-0.18(-2.02%)
Jun 05, 2007
8.841
8.921
8.768
8.916
7,287,190
+0.06(+0.67%)
Jun 04, 2007
8.811
8.900
8.776
8.857
8,299,485
-0.01(-0.09%)
Jun 01, 2007
8.983
9.003
8.827
8.865
7,209,527
-0.05(-0.57%)
May 31, 2007
8.957
9.023
8.881
8.916
8,637,901
-0.04(-0.47%)
May 30, 2007
8.603
8.970
8.588
8.958
14,999,072
+0.28(+3.26%)
May 29, 2007
8.575
8.744
8.570
8.675
8,761,492
+0.08(+0.96%)
May 25, 2007
8.520
8.650
8.520
8.592
6,733,109
+0.09(+1.03%)
May 24, 2007
8.633
8.690
8.453
8.505
13,472,854
-0.14(-1.61%)
May 23, 2007
8.910
8.932
8.603
8.645
15,092,820
-0.29(-3.20%)
May 22, 2007
9.025
9.141
8.890
8.931
9,423,357
+0.03(+0.34%)
May 21, 2007
8.839
8.952
8.819
8.900
8,117,148
-0.05(-0.52%)
May 18, 2007
8.740
9.019
8.691
8.946
13,321,092
+0.23(+2.62%)
May 17, 2007
8.878
8.941
8.680
8.718
12,522,128
-0.10(-1.13%)
May 16, 2007
8.885
8.937
8.713
8.818
10,050,858
-0.07(-0.75%)
May 15, 2007
8.893
9.070
8.868
8.885
13,013,574
-0.04(-0.46%)
May 14, 2007
9.153
9.206
8.895
8.926
11,314,751
-0.23(-2.48%)
May 11, 2007
9.110
9.204
9.079
9.153
7,423,765
+0.06(+0.71%)
May 10, 2007
8.984
9.240
8.966
9.088
14,040,310
+0.04(+0.48%)
May 09, 2007
9.037
9.114
8.981
9.045
12,687,388
-0.07(-0.75%)
May 08, 2007
9.238
9.244
9.041
9.113
20,369,782
-0.12(-1.30%)
May 07, 2007
9.528
9.533
9.181
9.234
15,611,545
-0.29(-3.03%)
May 04, 2007
9.617
9.658
9.467
9.522
8,673,247
-0.03(-0.27%)
May 03, 2007
9.602
9.666
9.501
9.548
13,412,342
-0.03(-0.27%)
May 02, 2007
9.762
9.814
9.394
9.574
26,303,654
-0.47(-4.65%)
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
.