$64.84 +0.16 (%) Cognizant Technology Solutions Corp - NASDAQ

May. 28, 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
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
2/10/201557.7558.5057.7358.404,742,445
2/9/201557.1957.9056.9057.454,540,393
2/6/201557.6457.9456.9057.444,125,667
2/5/201557.9158.2156.5357.645,591,410
2/4/201557.0059.6457.0057.8811,625,784
2/3/201554.7255.2254.0755.105,447,075
2/2/201554.4154.4253.3354.314,581,362
1/30/201555.0155.3154.0454.133,756,381
1/29/201554.3955.5054.0255.483,545,442
1/28/201555.3955.7254.3054.434,798,937
1/27/201555.7055.9154.8555.263,269,356
1/26/201556.1756.2555.6756.104,146,111
1/23/201556.0556.6255.8356.063,501,032
1/22/201555.3556.2055.0556.184,849,824
1/21/201555.5555.7554.8655.284,586,483
1/20/201555.2355.7454.7055.604,715,319
1/16/201553.9355.1253.6355.044,376,770
1/15/201554.3654.6753.4353.844,758,293
1/14/201553.8354.4153.1454.414,155,295
1/13/201554.7955.6853.7054.153,631,871
1/12/201554.0354.8053.8154.156,151,577
1/9/201554.5554.6553.5454.124,164,455
1/8/201552.8454.1152.6053.885,570,202
1/7/201551.2152.6851.2152.654,411,350
1/6/201552.1152.3250.7150.984,192,614
1/5/201553.9753.9752.0752.343,024,347
1/2/201552.8953.7752.0052.672,371,513
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center