$54.66 -3.88 (%) Cognizant Technology Solutions Corp - NASDAQ

Feb. 8, 2016 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTSH historical data

Date Open High Low Close Volume
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
12/4/201561.7763.0461.5362.964,079,104
12/3/201564.0564.2961.1761.674,849,429
12/2/201564.9465.2063.9664.043,882,619
12/1/201564.6565.2564.5665.202,533,261
11/30/201564.9764.9964.2864.583,704,348
11/27/201564.6465.4364.5164.731,413,336
11/25/201564.5664.8364.2064.471,897,088
11/24/201563.9064.7863.6964.583,601,451
11/23/201564.9965.0963.9364.243,287,613
11/20/201565.7965.9165.0465.133,166,046
11/19/201565.3365.5864.9165.243,099,523
11/18/201564.4865.3663.8765.262,812,418
11/17/201565.3265.8663.2764.115,905,995
11/16/201565.9966.2865.3565.863,136,681
11/13/201566.7067.1865.8165.902,752,694
11/12/201567.5268.0466.9467.112,474,446
11/11/201568.3868.9867.6967.892,811,984
11/10/201567.8768.1867.4168.092,405,467
11/9/201568.7868.8067.4767.972,919,209
11/6/201566.8269.2366.8269.054,419,349
11/5/201567.4967.6666.5667.173,174,873
11/4/201567.2367.3265.3466.826,385,832
11/3/201568.1668.9168.0668.143,744,484
11/2/201568.5468.6668.1568.433,674,452
10/30/201568.9069.0868.0968.113,230,085
10/29/201569.4169.5268.7068.881,952,986
10/28/201568.4569.8068.2069.763,143,216
10/27/201568.0368.3367.7868.263,005,934
10/26/201568.9469.1268.2268.452,625,226
10/23/201568.8569.3268.2068.833,948,358
10/22/201565.9168.4965.6368.435,831,367
10/21/201565.5166.1864.8764.972,646,727
10/20/201564.6865.3364.6665.202,287,035
10/19/201564.8365.0664.3765.053,355,366
10/16/201565.4065.5764.6064.903,550,257
10/15/201565.1965.2764.4264.903,360,122
10/14/201565.0065.2864.5564.752,840,586
10/13/201565.7565.8864.6064.843,792,346
10/12/201566.9267.9665.7866.192,881,264
10/9/201566.6066.9866.3666.943,306,720
10/8/201565.5166.6265.4866.362,083,480
10/7/201565.4565.9964.8065.993,139,488
10/6/201564.8165.2164.5364.982,310,771
10/5/201563.9165.2663.6065.112,959,420
10/2/201562.1063.2861.2763.273,032,120
10/1/201562.9563.5662.2363.273,412,662
9/30/201561.5162.7061.1062.614,033,621
9/29/201560.2260.7359.9460.582,837,959
9/28/201561.1561.4959.9160.042,990,794
9/25/201561.9362.0860.8461.292,559,579
9/24/201561.6261.8560.5661.125,025,699
9/23/201561.8862.5261.6162.252,300,477
9/22/201562.1062.4361.3261.862,218,411
9/21/201562.1563.1062.0062.822,993,133
9/18/201562.1062.6261.5161.834,411,588
9/17/201563.4763.7862.7562.892,819,137
9/16/201562.9264.0062.7363.622,791,164
9/15/201562.4562.8462.0462.774,728,144
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center