$53.45 +2.45 (%) Cognizant Technology Solutions Corp - NASDAQ

Dec. 18, 2014 | 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
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
10/8/201443.7845.1343.7845.034,047,131
10/7/201444.3044.4743.8943.904,907,115
10/6/201444.7244.8044.1544.253,132,425
10/3/201444.2544.6444.2444.382,915,909
10/2/201444.2244.6843.8843.905,361,649
10/1/201444.7544.7744.3144.374,713,853
9/30/201444.5945.3044.4244.776,485,308
9/29/201444.3744.7544.0144.377,116,938
9/26/201444.1144.8044.1044.755,410,066
9/25/201445.2445.3444.0544.074,887,650
9/24/201444.4745.3844.3345.203,711,474
9/23/201444.5745.1844.3744.514,494,726
9/22/201445.0045.0444.4044.603,302,217
9/19/201445.6045.6044.6545.007,196,060
9/18/201445.1145.3445.0045.314,432,505
9/17/201445.0145.2544.6544.786,949,577
9/16/201444.4745.1044.2044.9810,920,375
9/15/201445.8546.0344.1944.319,783,691
9/12/201444.9045.1944.6644.766,136,520
9/11/201445.2545.5044.8045.046,961,309
9/10/201445.2345.6545.2345.393,233,052
9/9/201445.6645.7445.1745.292,986,213
9/8/201446.0546.3245.4745.734,179,460
9/5/201445.9346.2345.8146.214,501,281
9/4/201446.1046.3445.8146.054,313,921
9/3/201445.9846.5045.8845.923,305,618
9/2/201445.9946.0945.7445.884,574,205
8/29/201445.7345.8245.1845.733,841,963
8/28/201445.5445.6945.0845.476,614,503
8/27/201445.8446.1345.6546.134,151,843
8/26/201445.8246.1045.7245.743,254,273
8/25/201446.4246.4445.6245.633,522,498
8/22/201446.1746.3845.9746.063,373,361
8/21/201445.9146.4445.8346.013,771,042
8/20/201446.2446.2945.8946.015,595,661
8/19/201445.3046.4645.2746.226,105,172
8/18/201444.9945.6844.8245.275,661,305
8/15/201445.2045.2044.5944.765,761,781
8/14/201445.1045.1044.7144.825,561,710
8/13/201444.5745.0544.5644.945,838,672
8/12/201444.3044.6444.2044.564,361,855
8/11/201444.7544.7644.2944.495,398,337
8/8/201444.3944.6243.7044.476,598,973
8/7/201444.1445.0843.9544.3811,626,589
8/6/201442.9944.2541.5143.6740,718,068
8/5/201449.7750.6249.6049.985,651,087
8/4/201449.5450.1449.4450.044,653,248
8/1/201449.1249.5549.0549.294,952,067
7/31/201449.7650.1249.0349.054,467,418
7/30/201450.8751.1249.9149.964,725,749
7/29/201451.1051.2650.6250.642,635,641
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center