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
)
66.25
-0.02 (-0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
11.28
11.46
11.18
11.30
11,748,336
+0.16(+1.47%)
Apr 29, 2009
10.73
11.27
10.70
11.14
15,542,270
+0.48(+4.49%)
Apr 28, 2009
10.33
10.74
10.27
10.66
9,334,915
+0.18(+1.74%)
Apr 27, 2009
10.33
10.58
10.27
10.48
7,173,011
-0.01(-0.13%)
Apr 24, 2009
10.35
10.56
10.22
10.49
12,562,679
+0.14(+1.32%)
Apr 23, 2009
10.22
10.58
10.17
10.35
9,744,065
-0.11(-1.05%)
Apr 22, 2009
10.19
10.71
10.08
10.46
11,972,415
+0.14(+1.32%)
Apr 21, 2009
10.15
10.47
10.13
10.33
12,723,156
+0.05(+0.53%)
Apr 20, 2009
10.66
10.66
10.20
10.27
14,017,536
-0.39(-3.64%)
Apr 17, 2009
10.66
10.73
10.49
10.66
9,058,887
+0.00(+0.04%)
Apr 16, 2009
10.48
10.76
10.37
10.66
10,536,780
+0.41(+3.96%)
Apr 15, 2009
10.31
10.31
10.03
10.25
20,813,270
-0.28(-2.68%)
Apr 14, 2009
10.66
10.71
10.37
10.53
10,995,915
-0.19(-1.79%)
Apr 13, 2009
10.73
10.83
10.53
10.72
8,693,102
-0.05(-0.42%)
Apr 09, 2009
10.32
10.86
10.29
10.77
10,428,015
+0.44(+4.28%)
Apr 08, 2009
10.24
10.36
10.05
10.33
7,157,759
+0.16(+1.62%)
Apr 07, 2009
10.26
10.45
10.04
10.16
11,407,427
-0.37(-3.51%)
Apr 06, 2009
10.39
10.57
10.13
10.53
12,992,673
+0.15(+1.49%)
Apr 03, 2009
10.04
10.43
9.999
10.38
11,695,703
+0.27(+2.66%)
Apr 02, 2009
9.803
10.39
9.803
10.11
15,076,164
+0.42(+4.33%)
Apr 01, 2009
9.461
9.716
9.278
9.689
14,759,256
+0.21(+2.21%)
Mar 31, 2009
9.265
9.698
9.201
9.479
14,326,140
+0.32(+3.54%)
Mar 30, 2009
9.028
9.235
8.854
9.155
11,461,730
-0.78(-7.85%)
Mar 26, 2009
9.575
9.949
9.429
9.935
12,243,542
+0.47(+4.91%)
Mar 25, 2009
9.452
9.579
9.233
9.470
18,380,722
+0.19(+2.01%)
Mar 24, 2009
9.666
9.753
9.251
9.283
16,997,972
-0.52(-5.30%)
Mar 23, 2009
9.625
9.821
9.465
9.803
16,004,610
+0.44(+4.72%)
Mar 20, 2009
9.894
9.985
9.306
9.361
15,084,470
-0.48(-4.91%)
Mar 19, 2009
10.09
10.09
9.803
9.844
12,873,068
-0.10(-1.05%)
Mar 18, 2009
9.894
10.11
9.666
9.949
16,030,639
+0.02(+0.23%)
Mar 17, 2009
9.506
9.931
9.456
9.926
10,789,930
+0.45(+4.71%)
Mar 16, 2009
9.684
9.780
9.470
9.479
10,618,546
-0.08(-0.86%)
Mar 13, 2009
9.397
9.666
9.356
9.561
12,796,691
+0.08(+0.82%)
Mar 12, 2009
8.964
9.547
8.905
9.484
14,573,556
+0.52(+5.85%)
Mar 11, 2009
8.854
9.114
8.740
8.959
13,981,836
+0.25(+2.83%)
Mar 10, 2009
8.394
8.759
8.234
8.713
18,367,144
+0.48(+5.81%)
Mar 09, 2009
8.307
8.487
7.979
8.234
11,505,340
-0.10(-1.26%)
Mar 06, 2009
8.391
8.563
8.125
8.339
13,720,022
-0.06(-0.76%)
Mar 05, 2009
8.389
8.558
8.378
8.403
17,942,092
-0.20(-2.28%)
Mar 04, 2009
8.335
8.754
8.212
8.599
15,190,636
+0.67(+8.52%)
Mar 02, 2009
8.020
8.353
7.870
7.924
18,272,916
-0.47(-5.54%)
Feb 27, 2009
8.344
8.622
8.312
8.389
16,166,978
-0.06(-0.76%)
Feb 26, 2009
8.763
8.792
8.389
8.453
13,124,783
-0.21(-2.42%)
Feb 25, 2009
8.567
8.845
8.421
8.663
13,471,304
-0.00(-0.05%)
Feb 24, 2009
8.663
8.699
8.389
8.668
15,223,572
+0.19(+2.20%)
Feb 23, 2009
9.114
9.114
8.453
8.481
11,149,881
-0.36(-4.12%)
Feb 20, 2009
8.968
9.078
8.759
8.845
18,734,492
-0.14(-1.52%)
Feb 19, 2009
9.315
9.315
8.937
8.982
11,873,408
-0.10(-1.15%)
Feb 18, 2009
9.087
9.196
8.868
9.087
13,644,805
+0.08(+0.91%)
Feb 17, 2009
9.064
9.265
8.125
9.005
15,646,497
-0.65(-6.71%)
Feb 13, 2009
9.835
10.01
9.538
9.652
30,232,984
+0.19(+1.97%)
Feb 12, 2009
9.206
9.584
8.699
9.465
31,283,246
+0.42(+4.69%)
Feb 11, 2009
9.092
9.114
8.827
9.041
18,312,160
+0.24(+2.69%)
Feb 10, 2009
9.206
9.297
8.804
8.804
20,361,908
-0.47(-5.11%)
Feb 09, 2009
9.165
9.392
9.110
9.278
7,926,114
+0.08(+0.89%)
Feb 06, 2009
8.978
9.233
8.873
9.196
13,127,621
+0.23(+2.59%)
Feb 05, 2009
8.663
9.046
8.503
8.964
20,735,078
+0.18(+2.08%)
Feb 04, 2009
8.896
9.119
8.736
8.782
12,454,745
-0.13(-1.48%)
Feb 03, 2009
8.681
8.937
8.385
8.914
10,664,385
+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
.