$55.00 +0.11 (%) Cognizant Technology Solutions Corp - NASDAQ

Sep. 29, 2016 | 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
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
7/18/201657.8458.0357.6357.983,645,482
7/15/201657.5258.0756.5257.766,336,358
7/14/201659.0759.4158.7358.942,711,612
7/13/201658.6958.8658.0558.493,024,059
7/12/201657.9958.6857.9558.363,313,050
7/11/201658.0858.7158.0858.442,851,087
7/8/201657.3958.1657.1157.933,658,249
7/7/201656.8457.4756.6156.842,161,202
7/6/201655.9856.8455.4256.775,234,806
7/5/201656.7056.8756.0956.406,498,727
7/1/201657.1658.1757.0057.208,307,127
6/30/201657.3757.4856.7057.245,863,116
6/29/201656.7457.5156.3057.096,184,109
6/28/201656.3856.6955.6256.006,468,515
6/27/201657.4257.5555.1755.487,969,566
6/24/201660.0060.0457.9658.019,228,117
6/23/201662.4462.7161.6362.702,894,107
6/22/201661.4862.1561.4361.723,895,631
6/21/201661.4661.8561.1961.603,178,880
6/20/201660.5061.7660.4261.303,638,388
6/17/201659.8860.0258.9459.553,821,420
6/16/201659.2559.8658.5959.713,225,859
6/15/201660.8660.8659.5159.633,783,887
6/14/201659.9860.7259.8860.603,393,861
6/13/201659.9260.9859.7660.053,205,281
6/10/201660.2660.7959.8060.274,264,167
6/9/201660.8961.1660.3960.994,381,359
6/8/201660.7261.7660.6161.623,670,837
6/7/201660.7461.0660.2660.733,233,257
6/6/201660.0560.4259.4760.354,511,132
6/3/201661.3261.3360.1060.123,859,757
6/2/201661.1661.3560.6961.342,947,032
6/1/201661.4361.5560.9061.133,065,100
5/31/201662.6062.6361.2761.444,503,704
5/27/201662.4862.7362.1462.462,273,689
5/26/201662.5262.8162.0562.263,132,386
5/25/201663.0063.1562.5362.603,847,995
5/24/201662.0463.0061.9562.913,669,776
5/23/201662.8362.9061.7061.743,078,363
5/20/201661.9163.2361.9162.944,664,521
5/19/201661.5962.1561.4562.013,594,888
5/18/201661.5562.4061.3962.022,891,123
5/17/201661.4962.0661.3161.644,454,970
5/16/201661.3062.0460.8761.812,984,637
5/13/201660.9562.0960.7961.353,493,591
5/12/201661.2761.4660.5161.132,631,220
5/11/201661.5661.9860.9061.102,931,551
5/10/201660.8061.9560.5761.743,720,248
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center