$62.07 +0.01 (%) Cognizant Technology Solutions Corp - NASDAQ

Mar. 5, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTSH historical data

Date Open High Low Close Volume
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
12/31/201453.7153.8052.6252.662,217,534
12/30/201453.6153.9152.9253.153,594,956
12/29/201453.6954.1453.6353.932,218,430
12/26/201454.3154.4053.7253.841,446,010
12/24/201454.2554.5554.0254.261,059,277
12/23/201454.8254.8954.2054.222,253,852
12/22/201453.6454.3353.5254.312,541,002
12/19/201453.4054.4453.2353.498,087,824
12/18/201452.0553.4551.6853.455,081,955
12/17/201451.0751.2750.5751.005,197,577
12/16/201450.4052.6250.1951.216,820,589
12/15/201450.5551.0050.1750.513,923,322
12/12/201450.6351.5250.4550.483,571,865
12/11/201451.8552.3951.4151.514,305,235
12/10/201452.6552.6551.2251.323,753,691
12/9/201451.8452.7051.8452.604,691,714
12/8/201453.0453.0952.0952.553,796,144
12/5/201453.4653.7052.7053.165,483,657
12/4/201454.3954.4953.3453.523,142,061
12/3/201454.4354.7054.2154.442,553,187
12/2/201454.3154.6054.0554.492,810,603
12/1/201453.8954.7353.5154.054,367,432
11/28/201453.9354.5553.6653.991,605,209
11/26/201453.5053.6553.1753.642,418,291
11/25/201453.6553.8053.2153.303,938,682
11/24/201453.0053.7952.5653.733,923,143
11/21/201452.5253.0951.8153.064,769,866
11/20/201452.2552.5751.5551.764,566,133
11/19/201452.5052.7151.9452.433,642,328
11/18/201453.0053.2252.5752.743,544,461
11/17/201453.0853.6152.8753.063,110,768
11/14/201453.2953.6753.1553.292,542,599
11/13/201453.3253.7053.0053.393,313,584
11/12/201453.1053.5152.9453.243,319,646
11/11/201453.0053.4452.8653.155,186,783
11/10/201453.4654.2453.3153.656,585,761
11/7/201452.6253.7152.2953.625,865,497
11/6/201452.5052.9951.6852.646,345,556
11/5/201451.0052.6050.4552.4010,090,828
11/4/201448.9649.1548.4048.496,746,205
11/3/201448.9849.4648.7148.893,404,329
10/31/201448.9549.1148.6148.855,708,193
10/30/201446.6948.4846.6247.984,962,715
10/29/201446.7447.1446.3546.724,017,911
10/28/201445.6646.9445.4146.934,665,043
10/27/201445.0445.7144.8745.523,232,965
10/24/201444.7245.1644.3345.102,607,107
10/23/201444.6044.8544.3144.523,791,840
10/22/201444.6444.9644.1044.144,742,735
10/21/201443.8044.8643.7544.636,752,850
10/20/201443.9044.3343.5543.574,821,222
10/17/201444.9044.9244.1944.205,303,742
10/16/201443.7644.6343.4444.125,671,402
10/15/201444.0044.7242.9444.386,685,808
10/14/201444.2945.3943.9844.655,960,500
10/13/201443.3744.5843.2543.936,235,151
10/10/201444.3445.2043.2843.319,875,388
10/9/201444.8345.0244.0744.126,557,531
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center