$56.50 -0.60 (%) Cognizant Technology Solutions Corp - NASDAQ

Dec. 8, 2016 | 10:20 AM

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
12/7/201655.3557.2155.0057.108,329,977
12/6/201654.8655.3454.2055.305,425,561
12/5/201654.0455.0953.9554.766,418,593
12/2/201653.8654.5653.7554.024,625,363
12/1/201655.2455.5753.8954.086,484,592
11/30/201655.7556.2654.9855.085,043,798
11/29/201656.8056.9555.5255.637,217,553
11/28/201658.0258.5056.8356.9524,846,803
11/25/201652.0453.5152.0053.255,414,012
11/23/201652.6052.6551.3551.8611,782,804
11/22/201653.1153.5552.3753.1813,416,651
11/21/201655.5355.6754.6855.106,516,619
11/18/201656.5056.8655.0455.5710,857,486
11/17/201655.2556.9455.1356.3810,510,520
11/16/201653.7955.4553.7755.337,337,021
11/15/201653.9454.4153.7554.175,899,594
11/14/201654.0754.2853.0953.958,622,194
11/11/201653.8054.1252.8253.9510,084,371
11/10/201653.4654.6652.9653.819,834,018
11/9/201652.5153.1951.4653.0121,742,599
11/8/201654.7555.2354.3354.896,802,202
11/7/201654.0055.2553.5254.7510,761,832
11/4/201651.5352.9851.5052.088,291,603
11/3/201651.5251.9451.3851.655,407,739
11/2/201651.4952.1951.2251.413,494,537
11/1/201651.9951.9951.1251.504,121,556
10/31/201651.9051.9851.1651.353,866,394
10/28/201651.5251.9651.4051.576,042,419
10/27/201651.0451.5050.8651.303,780,268
10/26/201650.5551.1250.4350.873,386,488
10/25/201650.3951.0450.3150.647,715,605
10/24/201650.2050.9050.1150.456,622,642
10/21/201649.9350.0249.3549.714,665,071
10/20/201650.7050.7049.7250.085,684,016
10/19/201650.4350.8450.2550.393,236,035
10/18/201650.2750.6349.7050.224,249,697
10/17/201650.4950.9250.0650.103,351,062
10/14/201650.7051.6650.3350.346,275,455
10/13/201649.7951.3749.6851.259,048,017
10/12/201650.9450.9449.7449.983,760,901
10/11/201650.3750.5649.5449.893,735,529
10/10/201650.7750.9550.3650.452,792,315
10/7/201651.2851.3750.2850.353,834,245
10/6/201651.0851.4150.6251.214,083,172
10/5/201650.3651.4350.0650.905,255,075
10/4/201651.1051.2549.9250.097,811,066
10/3/201648.6651.2648.5050.4016,804,000
9/30/201648.8349.7645.4447.7153,397,247
9/29/201655.2155.9354.9955.004,911,915
9/28/201654.4954.9654.1754.895,013,287
9/27/201654.1754.7553.9254.402,797,780
9/26/201654.3554.3553.6154.154,193,596
9/23/201654.1454.5653.7154.414,752,213
9/22/201654.0354.3253.6254.215,048,459
9/21/201652.9853.4952.9253.453,942,092
9/20/201653.6053.6852.9552.965,230,606
9/19/201653.7254.0253.0153.334,467,687
9/16/201653.9453.9752.8653.327,785,231
9/15/201653.2654.4152.9154.106,539,045
9/14/201654.0354.9853.9554.034,674,575
9/13/201655.7255.7754.4855.006,676,936
9/12/201655.1756.5255.0556.405,593,350
9/9/201656.3656.3655.2355.234,507,480
9/8/201657.9357.9456.0656.165,701,394
9/7/201658.6959.0058.2258.383,824,743
9/6/201658.2758.6658.1258.662,586,099
9/2/201657.9558.6157.8858.363,672,655
9/1/201657.7557.8756.9557.593,352,440
8/31/201657.7357.9157.0657.443,368,016
8/30/201658.0958.1957.5157.912,430,124
8/29/201657.7558.1057.4557.852,221,123
8/26/201657.6258.2057.3357.873,397,186
8/25/201657.7057.9757.3457.572,349,481
8/24/201658.0358.2557.3557.674,697,876
8/23/201657.6058.6657.5358.155,375,295
8/22/201656.9857.8156.8557.742,510,419
8/19/201657.0257.6556.9357.143,386,313
8/18/201656.7957.0056.3256.943,386,666
8/17/201657.2557.4556.4257.005,413,007
8/16/201657.6557.9857.2857.303,664,444
8/15/201658.0058.3157.2957.885,675,824
8/12/201657.1658.2557.0658.203,788,831
8/11/201657.8257.9257.1257.333,232,492
8/10/201657.8957.8957.3157.532,878,148
8/9/201658.2058.4757.5957.674,352,230
8/8/201659.6459.7158.2458.315,272,065
8/5/201658.0960.4756.8559.718,794,082
8/4/201658.2258.9757.8958.775,096,850
8/3/201657.8558.3157.5058.152,504,215
8/2/201658.1558.5157.5357.853,796,826
8/1/201657.5858.4857.3658.452,993,610
7/29/201658.0358.0857.1757.492,937,935
7/28/201658.3158.6357.5357.892,459,947
7/27/201658.5558.5557.8858.252,684,976
7/26/201658.3458.9158.3358.623,348,952
7/25/201658.2558.4057.8858.403,175,457
7/22/201658.5958.5957.5358.363,820,408
7/21/201658.5458.8358.2258.313,195,172
7/20/201657.7458.8257.5058.723,589,195
7/19/201657.8558.0457.4857.674,218,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center