$58.37 -1.36 (%) Cognizant Technology Solutions Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTSH historical data

Date Open High Low Close Volume
4/29/201659.2559.5057.7858.374,419,080
4/28/201660.1060.5059.5859.733,110,549
4/27/201660.5061.2560.1160.581,913,741
4/26/201660.2760.9560.1660.632,071,322
4/25/201660.0960.3159.6960.212,087,509
4/22/201659.9860.6259.6960.443,295,435
4/21/201659.8860.4259.7160.052,546,352
4/20/201659.9960.3959.3360.092,369,425
4/19/201660.6360.6359.2559.852,708,491
4/18/201659.9560.5159.1260.383,572,059
4/15/201660.8560.9659.9560.075,269,168
4/14/201660.4560.7760.0660.362,710,914
4/13/201660.0760.7459.4460.456,670,605
4/12/201660.8460.8458.9459.466,307,689
4/11/201660.6661.1259.9659.983,375,038
4/8/201660.5060.8059.9260.162,536,717
4/7/201661.0161.2359.8959.994,524,390
4/6/201661.1061.6560.8961.562,220,187
4/5/201661.3561.5660.8961.182,551,428
4/4/201663.1263.1461.6061.763,855,965
4/1/201662.3263.1962.2163.122,425,798
3/31/201662.3463.0262.0462.703,520,939
3/30/201662.1362.8561.7962.455,427,878
3/29/201660.1861.7959.9561.624,692,554
3/28/201660.2560.7359.9260.183,253,229
3/24/201658.8760.6458.7860.325,095,213
3/23/201658.6659.2758.2359.064,891,779
3/22/201659.2859.6458.8058.854,825,442
3/21/201659.3159.7258.7359.523,552,185
3/18/201658.2159.3257.9359.255,202,431
3/17/201658.5758.9958.2458.733,596,851
3/16/201657.7058.9857.3158.913,839,546
3/15/201657.7058.2357.6658.033,473,958
3/14/201656.5558.2256.4558.125,432,036
3/11/201656.1957.0855.6256.974,811,153
3/10/201656.3956.9854.6555.425,146,868
3/9/201656.2056.2455.6656.053,283,227
3/8/201656.4156.6055.7855.933,537,296
3/7/201657.2557.2956.4657.004,100,749
3/4/201658.3458.4057.4257.743,611,528
3/3/201657.9558.0056.7557.803,725,412
3/2/201658.2358.2557.2457.684,111,153
3/1/201657.8758.4257.4258.215,542,681
2/29/201657.1357.5056.6656.984,681,344
2/26/201657.5257.8056.8757.043,398,451
2/25/201656.5657.2555.5657.242,997,286
2/24/201655.1856.3354.5356.193,066,968
2/23/201656.5256.7555.7055.763,388,764
2/22/201656.7157.4156.3456.633,397,409
2/19/201655.4156.0355.0755.904,746,388
2/18/201657.0257.2755.8756.014,663,512
2/17/201655.4656.8855.0356.616,251,517
2/16/201654.1355.2154.0255.015,203,902
2/12/201653.3353.8752.5253.874,215,682
2/11/201652.2252.8651.3352.115,627,341
2/10/201653.6054.2952.9453.326,279,207
2/9/201653.2754.0351.2252.338,244,520
2/8/201654.9855.4453.0454.0512,259,144
2/5/201659.2059.7257.9558.547,492,426
2/4/201660.0960.3658.9859.625,512,757
2/3/201660.6361.0259.5160.763,580,369
2/2/201661.0461.6359.7860.125,552,952
2/1/201662.4863.0062.0762.333,988,307
1/29/201661.8363.4361.8263.315,238,504
1/28/201661.7862.2661.1461.344,190,772
1/27/201661.7462.5960.6261.014,762,006
1/26/201661.0462.1160.6661.944,957,886
1/25/201660.2361.8160.1760.927,242,733
1/22/201659.6360.6359.3460.515,286,341
1/21/201659.4660.1658.6359.064,428,480
1/20/201658.4559.9458.0359.256,643,047
1/19/201659.5760.2458.3159.948,025,411
1/15/201657.9259.3357.8058.715,575,465
1/14/201658.1761.0958.0060.217,950,490
1/13/201659.7459.9557.3857.776,829,461
1/12/201657.5059.9257.4559.658,451,957
1/11/201656.0856.5255.5856.124,395,142
1/8/201656.8756.9055.7055.764,959,708
1/7/201656.0357.9555.5356.645,449,007
1/6/201657.0057.8956.6057.134,911,700
1/5/201658.4558.6857.9758.133,644,101
1/4/201658.8158.8157.4758.135,001,217
12/31/201560.6061.0360.0060.022,224,555
12/30/201561.2561.7260.9661.001,422,575
12/29/201560.4361.6560.4161.411,948,767
12/28/201560.4860.7159.8660.501,765,636
12/24/201560.4461.0060.3860.731,180,346
12/23/201560.5260.5960.1160.402,465,534
12/22/201559.7860.2459.4160.102,351,682
12/21/201559.5159.9259.1259.743,294,976
12/18/201558.7660.4258.7558.865,122,998
12/17/201562.2262.3260.1460.424,777,065
12/16/201560.9062.5260.8062.426,127,952
12/15/201560.0161.0560.0060.515,342,958
12/14/201558.8959.7758.6759.766,386,946
12/11/201559.5459.8258.1558.305,211,815
12/10/201560.4860.9260.1260.373,315,669
12/9/201561.5162.3059.8460.334,430,407
12/8/201561.3562.6261.3162.012,756,460
12/7/201562.5762.8161.6262.004,647,466
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center