$57.89 -0.36 (%) Cognizant Technology Solutions Corp - NASDAQ

Jul. 28, 2016 | 04:00 PM

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
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
5/9/201660.5761.1760.0560.824,114,750
5/6/201656.4560.8156.2160.557,383,372
5/5/201657.5057.7657.0657.596,259,413
5/4/201657.2057.8357.0057.545,061,443
5/3/201658.0158.3057.5257.654,575,212
5/2/201658.3758.6357.9558.375,368,685
4/29/201659.2559.5057.7858.374,419,080
4/28/201660.1060.5059.5859.733,110,549
4/27/201660.5061.2560.1160.581,913,741
4/26/201660.2760.9560.1660.632,071,322
4/25/201660.0960.3159.6960.212,087,509
4/22/201659.9860.6259.6960.443,295,435
4/21/201659.8860.4259.7160.052,546,352
4/20/201659.9960.3959.3360.092,369,425
4/19/201660.6360.6359.2559.852,708,491
4/18/201659.9560.5159.1260.383,572,059
4/15/201660.8560.9659.9560.075,269,168
4/14/201660.4560.7760.0660.362,710,914
4/13/201660.0760.7459.4460.456,670,605
4/12/201660.8460.8458.9459.466,307,689
4/11/201660.6661.1259.9659.983,375,038
4/8/201660.5060.8059.9260.162,536,717
4/7/201661.0161.2359.8959.994,524,390
4/6/201661.1061.6560.8961.562,220,187
4/5/201661.3561.5660.8961.182,551,428
4/4/201663.1263.1461.6061.763,855,965
4/1/201662.3263.1962.2163.122,425,798
3/31/201662.3463.0262.0462.703,520,939
3/30/201662.1362.8561.7962.455,427,878
3/29/201660.1861.7959.9561.624,692,554
3/28/201660.2560.7359.9260.183,253,229
3/24/201658.8760.6458.7860.325,095,213
3/23/201658.6659.2758.2359.064,891,779
3/22/201659.2859.6458.8058.854,825,442
3/21/201659.3159.7258.7359.523,552,185
3/18/201658.2159.3257.9359.255,202,431
3/17/201658.5758.9958.2458.733,596,851
3/16/201657.7058.9857.3158.913,839,546
3/15/201657.7058.2357.6658.033,473,958
3/14/201656.5558.2256.4558.125,432,036
3/11/201656.1957.0855.6256.974,811,153
3/10/201656.3956.9854.6555.425,146,868
3/9/201656.2056.2455.6656.053,283,227
3/8/201656.4156.6055.7855.933,537,296
3/7/201657.2557.2956.4657.004,100,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center