$59.96 -0.57 (%) Cognizant Technology Solutions Corp - NASDAQ

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTSH historical data

Date Open High Low Close Volume
7/6/201559.4261.2459.4259.964,723,948
7/2/201561.8962.2357.6960.5311,140,078
7/1/201561.7962.3361.5362.122,438,482
6/30/201561.7861.7960.7861.092,900,002
6/29/201563.1063.1361.0661.182,680,747
6/26/201563.6464.2663.4563.832,810,419
6/25/201563.3563.9563.0663.702,455,531
6/24/201563.2363.7262.9963.023,025,925
6/23/201563.2163.4762.8963.291,904,780
6/22/201562.9563.3062.5463.202,439,117
6/19/201563.1963.4862.4762.493,822,063
6/18/201562.3763.6162.3763.253,041,025
6/17/201563.0963.1361.6162.085,065,494
6/16/201561.6862.9761.6262.724,012,752
6/15/201563.1663.1962.5562.983,760,573
6/12/201564.1264.3863.6063.612,451,542
6/11/201565.1665.1664.2564.513,881,739
6/10/201563.8765.3763.8164.852,838,854
6/9/201563.6263.8862.6363.712,150,481
6/8/201564.5964.5963.5663.591,790,739
6/5/201564.2364.8263.6464.602,144,400
6/4/201565.2065.6664.2664.472,436,439
6/3/201565.7365.8865.1865.702,705,350
6/2/201564.9865.9664.9865.602,887,664
6/1/201565.0565.4864.4465.402,733,778
5/29/201564.7565.1764.2564.722,618,954
5/28/201564.5164.9364.1464.841,898,932
5/27/201563.9264.7563.6164.681,600,764
5/26/201564.5964.6663.5763.822,174,270
5/22/201564.7065.2364.7064.812,179,446
5/21/201564.7465.2664.6864.971,964,370
5/20/201565.0465.5864.6565.002,030,657
5/19/201564.9365.5564.7665.033,238,871
5/18/201563.2364.9963.2364.743,909,519
5/15/201564.0364.0363.0163.572,566,437
5/14/201562.1963.9262.0263.823,823,086
5/13/201562.2062.7961.6161.852,470,423
5/12/201562.3962.6661.6762.132,534,850
5/11/201563.1963.7162.6462.683,133,927
5/8/201561.9363.1961.9163.094,688,260
5/7/201560.4961.7060.2261.313,420,023
5/6/201561.2861.5459.9660.624,678,739
5/5/201562.8763.1160.9261.005,559,195
5/4/201563.6165.5562.7362.7811,019,606
5/1/201558.6559.2158.3559.144,953,678
4/30/201559.6859.9058.3858.543,858,459
4/29/201560.0760.5559.5059.922,452,252
4/28/201559.4860.5159.2860.334,053,641
4/27/201559.9260.1459.1359.514,895,952
4/24/201560.6660.6659.6559.734,997,443
4/23/201560.8861.4260.4261.203,356,712
4/22/201561.3461.4060.7661.212,412,422
4/21/201561.4561.8561.2961.412,714,464
4/20/201560.9961.4760.8061.143,815,611
4/17/201561.7961.8160.4160.704,349,345
4/16/201562.6362.9362.2162.452,551,392
4/15/201562.6363.1562.4763.112,320,843
4/14/201561.8162.6461.4062.623,227,573
4/13/201562.7062.9361.6761.732,439,986
4/10/201563.2063.2262.7062.802,222,493
4/9/201562.3363.2362.2063.161,715,506
4/8/201562.1962.9261.9262.542,284,294
4/7/201562.5062.7762.0262.052,167,068
4/6/201562.1462.9162.0062.423,014,381
4/2/201562.0962.7761.6862.571,916,138
4/1/201562.4562.5061.5061.983,291,704
3/31/201563.2463.2462.3362.392,707,834
3/30/201563.2463.9462.9963.342,593,735
3/27/201562.3963.1962.1663.002,768,074
3/26/201560.6063.0460.5062.535,091,968
3/25/201562.8763.0461.1561.203,749,062
3/24/201563.7363.9062.9562.973,220,575
3/23/201564.1664.1863.7463.922,022,569
3/20/201564.6264.6963.8264.065,440,072
3/19/201563.7464.4563.5364.253,438,378
3/18/201562.2164.2861.9963.793,779,892
3/17/201561.9062.4861.5562.252,513,524
3/16/201561.6562.3961.6562.033,925,293
3/13/201561.8462.2560.7661.153,418,244
3/12/201561.0061.7760.9361.652,068,085
3/11/201560.5261.1060.2960.852,785,352
3/10/201561.1361.3060.4760.652,561,048
3/9/201561.7562.0961.5161.922,830,138
3/6/201562.0362.4561.4361.612,865,497
3/5/201562.0662.4261.8362.365,565,198
3/4/201562.6562.7761.4862.064,308,257
3/3/201563.1163.1462.2962.785,562,647
3/2/201562.5663.1962.4662.922,393,514
2/27/201562.9163.1562.4062.493,565,808
2/26/201562.6763.1062.2662.792,847,352
2/25/201562.3462.6861.9962.652,299,890
2/24/201562.1262.5661.8162.452,061,778
2/23/201563.0063.0261.8262.434,550,249
2/20/201562.0763.0861.3863.055,817,837
2/19/201561.0962.0160.8662.003,695,543
2/18/201560.0161.1259.9261.093,522,062
2/17/201560.3960.5459.6960.192,900,925
2/13/201560.4560.5059.6160.234,577,908
2/12/201559.0660.3059.0260.283,859,715
2/11/201558.5059.0958.4358.893,619,520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!