Cognizant Technology Solutions Corp $50.80

up +0.18


24/7/2014 04:00 PM  |  NASDAQ : CTSH  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTSH historical data

Date Open High Low Close Volume
7/24/201450.8151.0550.6250.802,034,754
7/23/201450.3950.9350.0850.623,217,633
7/22/201449.5250.5749.5150.473,505,876
7/21/201449.3549.5648.9949.353,505,060
7/18/201449.0849.6648.5449.444,501,791
7/17/201449.4349.7048.6148.643,945,183
7/16/201449.7650.0549.2149.414,752,139
7/15/201449.8550.1449.2649.512,735,332
7/14/201450.0750.2649.8349.952,135,630
7/11/201450.2950.5049.6049.703,536,777
7/10/201449.8050.2549.5450.013,266,165
7/9/201450.5650.8450.2150.374,327,601
7/8/201450.5050.5549.7750.413,196,563
7/7/201450.1650.9950.1350.473,647,439
7/3/201449.9650.3349.8350.301,272,442
7/2/201449.7150.0549.4949.871,894,993
7/1/201449.2550.0348.9849.803,259,156
6/30/201449.1049.3148.7148.913,199,734
6/27/201449.3549.5648.9449.302,296,365
6/26/201449.9049.9048.5649.392,803,491
6/25/201448.9249.8148.7649.712,486,993
6/24/201449.1950.0048.9249.062,673,186
6/23/201449.4749.6049.0249.372,096,677
6/20/201449.0349.4948.6849.415,519,775
6/19/201449.2249.2448.6748.952,491,191
6/18/201448.7749.0247.9749.004,460,994
6/17/201447.7948.9147.6748.504,852,426
6/16/201446.8147.8546.8147.774,325,305
6/13/201447.1547.4246.8047.412,758,102
6/12/201447.1947.5746.7846.983,071,208
6/11/201447.4047.5947.0947.304,398,248
6/10/201448.8048.8047.2447.478,749,193
6/9/201449.7450.3149.6749.822,253,375
6/6/201449.2550.0049.0649.833,175,294
6/5/201448.5049.0148.2149.003,525,880
6/4/201448.2448.6647.9148.532,262,810
6/3/201448.8148.8147.7948.502,272,493
6/2/201448.6148.8047.9548.352,698,789
5/30/201449.0849.0948.2948.613,521,831
5/29/201448.8249.0048.2548.962,838,037
5/28/201448.7349.0148.6448.902,804,017
5/27/201448.9548.9548.4148.842,700,413
5/23/201447.5348.6747.5348.623,173,921
5/22/201447.4147.7047.2247.653,283,481
5/21/201447.6047.9947.2847.413,295,395
5/20/201447.4347.8447.0647.313,367,004
5/19/201446.7747.6546.6447.593,325,815
5/16/201447.3247.3646.4647.184,756,825
5/15/201448.5048.7346.9247.184,892,616
5/14/201448.9449.0348.3448.593,060,431
5/13/201449.1049.3148.7748.992,819,217
5/12/201448.2549.1548.0649.022,631,378
5/9/201447.8648.1347.3347.723,491,840
5/8/201447.1748.4446.9048.006,029,998
5/7/201446.9447.4845.7347.027,730,599
5/6/201449.0949.5448.7949.204,376,821
5/5/201449.6049.6548.6849.263,335,967
5/2/201448.7549.6748.6349.413,205,086
5/1/201447.9648.9647.6748.604,385,717
4/30/201447.5948.1747.5147.914,966,222
4/29/201448.6148.8147.6047.854,932,004
4/28/201449.1049.3147.7248.443,281,830
4/25/201449.5349.7448.6648.732,719,426
4/24/201449.6649.8148.8849.302,277,689
4/23/201449.0049.3048.8048.951,655,666
4/22/201448.8949.5448.8649.122,109,189
4/21/201449.5649.7848.8148.982,815,190
4/17/201450.4150.4149.1749.554,424,896
4/16/201449.0749.8048.6649.783,635,395
4/15/201448.5649.2447.6548.893,408,891
4/14/201447.8548.5847.3348.483,363,883
4/11/201447.6848.4947.2747.312,770,108
4/10/201449.8550.0447.7247.873,665,105
4/9/201449.1749.8648.6249.793,315,756
4/8/201448.5649.3848.2849.164,514,555
4/7/201449.7350.0448.5548.684,664,700
4/4/201451.6651.7550.1350.194,116,742
4/3/201451.6652.6551.0451.292,353,253
4/2/201453.2853.4051.8052.063,485,289
4/1/201450.7851.7050.5751.673,376,023
3/31/201449.8650.7049.7650.603,979,565
3/28/201449.0550.6348.6849.697,295,306
3/27/201449.1449.1947.4247.586,517,260
3/26/201448.9449.7248.4749.105,637,347
3/25/201449.2949.3648.3548.593,647,405
3/24/201449.1449.5248.1649.074,366,104
3/21/201450.7050.7048.6948.766,296,309
3/20/201449.5049.8149.2449.624,011,369
3/19/201451.3351.3349.2249.614,412,516
3/18/201451.2251.4150.9151.092,412,571
3/17/201450.4051.3250.4051.052,534,389
3/14/201450.4551.1250.1850.252,881,665
3/13/201451.8451.9450.2350.582,627,836
3/12/201451.9752.0350.5151.594,410,803
3/11/201452.7152.9951.9452.333,082,115
3/10/201453.4853.6152.7652.901,695,445
3/7/2014107.63107.70106.39107.221,959,636
3/6/2014105.46108.00105.46107.092,908,062
3/5/2014104.90105.67104.50105.641,717,120
3/4/2014103.71105.46103.71105.311,311,656
Trading Center