$63.72 -0.08 (%) Cognizant Technology Solutions Corp - NASDAQ

Aug. 28, 2015 | 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
8/28/201562.8764.1262.6163.724,177,340
8/27/201562.7363.9162.2663.804,866,208
8/26/201560.5762.2459.7762.165,730,070
8/25/201561.3162.2458.8358.986,288,297
8/24/201559.1462.2357.5059.836,781,464
8/21/201565.0165.6062.8562.854,935,620
8/20/201566.3766.7565.2265.704,240,143
8/19/201567.3367.7266.8267.033,092,569
8/18/201567.6467.9867.3867.842,009,103
8/17/201566.7967.7166.6967.652,679,825
8/14/201567.6268.0467.0267.173,051,241
8/13/201567.4168.2766.8667.942,812,513
8/12/201567.6067.9266.6367.473,298,919
8/11/201568.0668.1567.0267.783,255,992
8/10/201568.0068.4967.8568.443,113,617
8/7/201567.5568.0666.3467.624,592,808
8/6/201567.8868.2666.3867.084,299,308
8/5/201567.3669.3567.2367.348,297,401
8/4/201563.0663.8262.9363.294,976,400
8/3/201563.3163.3862.5062.882,529,372
7/31/201563.6663.6762.7663.103,302,462
7/30/201561.8363.2861.3263.122,929,107
7/29/201561.2262.3360.9362.262,889,446
7/28/201560.5061.5060.3961.171,930,687
7/27/201561.2661.3460.5860.751,712,807
7/24/201562.6962.6961.3561.602,075,519
7/23/201562.2462.6961.9562.261,752,523
7/22/201561.3762.4261.3762.192,257,735
7/21/201561.7161.9961.3261.563,431,526
7/20/201560.8660.8660.3160.491,499,743
7/17/201561.4661.4660.2360.592,673,340
7/16/201561.6761.9860.9561.172,045,583
7/15/201560.5361.3660.0160.853,288,345
7/14/201560.3160.9560.1160.612,395,262
7/13/201560.4060.5359.9860.232,705,767
7/10/201560.4660.4659.6859.712,356,519
7/9/201559.9060.1159.4159.493,065,375
7/8/201560.1060.1958.9059.032,526,951
7/7/201559.9560.4759.0860.304,170,237
7/6/201559.4261.2459.4259.964,723,948
7/2/201561.8962.2357.6960.5311,140,078
7/1/201561.7962.3361.5362.122,438,482
6/30/201561.7861.7960.7861.092,900,002
6/29/201563.1063.1361.0661.182,680,747
6/26/201563.6464.2663.4563.832,810,419
6/25/201563.3563.9563.0663.702,455,531
6/24/201563.2363.7262.9963.023,025,925
6/23/201563.2163.4762.8963.291,904,780
6/22/201562.9563.3062.5463.202,439,117
6/19/201563.1963.4862.4762.493,822,063
6/18/201562.3763.6162.3763.253,041,025
6/17/201563.0963.1361.6162.085,065,494
6/16/201561.6862.9761.6262.724,012,752
6/15/201563.1663.1962.5562.983,760,573
6/12/201564.1264.3863.6063.612,451,542
6/11/201565.1665.1664.2564.513,881,739
6/10/201563.8765.3763.8164.852,838,854
6/9/201563.6263.8862.6363.712,150,481
6/8/201564.5964.5963.5663.591,790,739
6/5/201564.2364.8263.6464.602,144,400
6/4/201565.2065.6664.2664.472,436,439
6/3/201565.7365.8865.1865.702,705,350
6/2/201564.9865.9664.9865.602,887,664
6/1/201565.0565.4864.4465.402,733,778
5/29/201564.7565.1764.2564.722,618,954
5/28/201564.5164.9364.1464.841,898,932
5/27/201563.9264.7563.6164.681,600,764
5/26/201564.5964.6663.5763.822,174,270
5/22/201564.7065.2364.7064.812,179,446
5/21/201564.7465.2664.6864.971,964,370
5/20/201565.0465.5864.6565.002,030,657
5/19/201564.9365.5564.7665.033,238,871
5/18/201563.2364.9963.2364.743,909,519
5/15/201564.0364.0363.0163.572,566,437
5/14/201562.1963.9262.0263.823,823,086
5/13/201562.2062.7961.6161.852,470,423
5/12/201562.3962.6661.6762.132,534,850
5/11/201563.1963.7162.6462.683,133,927
5/8/201561.9363.1961.9163.094,688,260
5/7/201560.4961.7060.2261.313,420,023
5/6/201561.2861.5459.9660.624,678,739
5/5/201562.8763.1160.9261.005,559,195
5/4/201563.6165.5562.7362.7811,019,606
5/1/201558.6559.2158.3559.144,953,678
4/30/201559.6859.9058.3858.543,858,459
4/29/201560.0760.5559.5059.922,452,252
4/28/201559.4860.5159.2860.334,053,641
4/27/201559.9260.1459.1359.514,895,952
4/24/201560.6660.6659.6559.734,997,443
4/23/201560.8861.4260.4261.203,356,712
4/22/201561.3461.4060.7661.212,412,422
4/21/201561.4561.8561.2961.412,714,464
4/20/201560.9961.4760.8061.143,815,611
4/17/201561.7961.8160.4160.704,349,345
4/16/201562.6362.9362.2162.452,551,392
4/15/201562.6363.1562.4763.112,320,843
4/14/201561.8162.6461.4062.623,227,573
4/13/201562.7062.9361.6761.732,439,986
4/10/201563.2063.2262.7062.802,222,493
4/9/201562.3363.2362.2063.161,715,506
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!