Cognizant Technology Solutions Corp $49.55

down -0.23


17/4/2014 08:10 PM  |  NASDAQ : CTSH  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTSH historical data

Date Open High Low Close Volume
4/17/201450.4150.4149.1749.554,424,900
4/16/201449.0749.8048.6649.783,635,400
4/15/201448.5649.2447.6548.893,408,890
4/14/201447.8548.5847.3348.483,363,880
4/11/201447.6848.4947.2747.312,770,110
4/10/201449.8550.0447.7247.873,665,100
4/9/201449.1749.8648.6249.793,315,760
4/8/201448.5649.3848.2849.164,514,560
4/7/201449.7350.0448.5548.684,664,700
4/4/201451.6651.7550.1350.194,116,740
4/3/201451.6652.6551.0451.292,353,250
4/2/201453.2853.4051.8052.063,485,290
4/1/201450.7851.7050.5751.673,376,020
3/31/201449.8650.7049.7650.603,979,560
3/28/201449.0550.6348.6849.697,295,310
3/27/201449.1449.1947.4247.586,517,260
3/26/201448.9449.7248.4749.105,637,350
3/25/201449.2949.3648.3548.593,647,400
3/24/201449.1449.5248.1649.074,366,100
3/21/201450.7050.7048.6948.766,296,310
3/20/201449.5049.8149.2449.624,011,370
3/19/201451.3351.3349.2249.614,412,520
3/18/201451.2251.4150.9151.092,412,570
3/17/201450.4051.3250.4051.052,534,390
3/14/201450.4551.1250.1850.252,881,660
3/13/201451.8451.9450.2350.582,627,840
3/12/201451.9752.0350.5151.594,410,800
3/11/201452.7152.9951.9452.333,082,120
3/10/201453.4853.6152.7652.901,695,440
3/7/2014107.63107.70106.39107.221,959,640
3/6/2014105.46108.00105.46107.092,908,060
3/5/2014104.90105.67104.50105.641,717,120
3/4/2014103.71105.46103.71105.311,311,660
3/3/2014103.00103.51101.96102.901,195,700
2/28/2014103.80104.59103.21104.061,386,900
2/27/2014103.33103.62102.58103.201,228,520
2/26/2014103.79104.69103.07103.302,053,490
2/25/2014103.93104.51102.53103.272,101,000
2/24/2014103.24105.30102.91104.242,044,760
2/21/2014101.68103.36101.07102.732,281,920
2/20/201499.78101.1698.94100.661,427,660
2/19/2014100.17100.5999.6399.991,232,100
2/18/2014100.17100.7499.56100.071,326,150
2/14/201499.43100.4798.87100.341,369,270
2/13/201497.9299.9697.7899.771,476,650
2/12/201498.1499.2997.9398.451,711,980
2/11/201496.5298.1895.6197.741,671,720
2/10/201496.8297.2395.4396.051,830,250
2/7/201495.7097.2595.0197.002,086,100
2/6/201492.8195.5692.8195.493,002,450
2/5/201493.0094.4889.9192.856,482,340
2/4/201495.3097.2794.7997.012,016,740
2/3/201497.1498.3394.6795.182,329,730
1/31/201496.7497.7696.2196.913,696,120
1/30/201496.5098.8496.3098.601,769,980
1/29/201496.2597.2995.4395.821,607,400
1/28/201496.2397.2895.8296.752,818,420
1/27/201497.2397.9395.6795.862,958,560
1/24/201497.9097.9996.7397.281,927,600
1/23/201499.53100.2898.2898.551,653,050
1/22/201499.06101.4798.40100.542,014,990
1/21/201499.92101.6298.1098.922,470,610
1/17/201499.87100.4799.0899.341,880,210
1/16/2014100.69101.09100.09100.301,710,810
1/15/2014100.33101.17100.02101.031,860,780
1/14/201498.76101.0598.54100.331,955,640
1/13/201499.80100.9297.9698.212,238,020
1/10/201499.78100.7999.61100.471,388,190
1/9/2014100.47100.4799.0399.531,534,680
1/8/201499.1699.9698.6299.952,806,770
1/7/201498.5699.5098.5699.121,532,430
1/6/201498.6799.1697.2697.872,466,900
1/3/201498.8799.8498.2198.321,630,680
1/2/2014100.25100.7598.4398.842,779,800
12/31/2013100.42101.1399.62100.98930,622
12/30/201399.64100.2598.57100.09954,906
12/27/201399.5499.6098.8299.15722,636
12/26/201398.6199.6498.1699.44634,678
12/24/201398.6498.9198.0498.84400,577
12/23/201398.4698.6697.2298.641,324,200
12/20/201397.9598.6196.7098.162,865,990
12/19/201397.4297.8896.4197.021,747,760
12/18/201394.2296.6193.8296.581,647,680
12/17/201394.0894.7393.8494.211,116,380
12/16/201393.6694.4393.2394.321,383,580
12/13/201394.0994.3593.1693.541,537,000
12/12/201393.0693.8392.5993.241,326,760
12/11/201395.1695.2093.1693.501,200,500
12/10/201394.3895.3094.3394.691,557,740
12/9/201396.3496.5994.0694.801,631,230
12/6/201395.3396.4794.2896.203,159,540
12/5/201393.3594.3692.8993.78963,544
12/4/201393.1193.9492.6693.351,287,610
12/3/201393.4494.4293.0593.851,606,260
12/2/201393.1494.2193.1493.561,540,920
11/29/201394.1894.3993.5593.89763,589
11/27/201393.8195.2593.8194.421,314,520
11/26/201392.6094.1892.3894.031,646,960
11/25/201393.1293.6092.4392.631,716,710
11/22/201395.7595.7592.9493.122,148,380
Trading Center