CTSH

Cognizant Technology Solutions Corporation Historical Stock Prices

$61.17
*  
0.42
0.69%
Get CTSH Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading CTSH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CTSH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  60.50  61.50  60.39  61.17 1,926,627
07/28/2015 60.5 61.5 60.39 61.17 1,930,687
07/27/2015 61.26 61.34 60.58 60.75 1,712,807
07/24/2015 62.69 62.69 61.3468 61.6 2,074,751
07/23/2015 62.24 62.69 61.95 62.26 1,751,068
07/22/2015 61.37 62.42 61.37 62.19 2,257,735
07/21/2015 61.71 61.99 61.32 61.56 3,415,207
07/20/2015 60.86 60.86 60.31 60.49 1,499,743
07/17/2015 61.46 61.46 60.23 60.59 2,673,340
07/16/2015 61.67 61.98 60.95 61.17 2,045,583
07/15/2015 60.53 61.36 60.01 60.85 3,288,345
07/14/2015 60.31 60.95 60.11 60.61 2,395,262
07/13/2015 60.4 60.53 59.98 60.23 2,705,767
07/10/2015 60.46 60.46 59.68 59.71 2,356,219
07/09/2015 59.9 60.11 59.41 59.49 3,065,375
07/08/2015 60.1 60.19 58.9 59.03 2,526,951
07/07/2015 59.95 60.47 59.08 60.295 4,170,237
07/06/2015 59.42 61.24 59.42 59.96 4,723,948
07/02/2015 61.89 62.23 57.69 60.53 11,140,080
07/01/2015 61.79 62.33 61.53 62.12 2,438,482
06/30/2015 61.78 61.7899 60.7779 61.09 2,900,002
06/29/2015 63.1 63.13 61.06 61.175 2,680,747
06/26/2015 63.64 64.26 63.45 63.83 2,810,419
06/25/2015 63.35 63.95 63.06 63.7 2,455,531
06/24/2015 63.23 63.72 62.99 63.02 3,025,925
06/23/2015 63.21 63.4672 62.89 63.29 1,904,780
06/22/2015 62.95 63.3 62.54 63.2 2,438,917
06/19/2015 63.19 63.48 62.47 62.49 3,821,525
06/18/2015 62.37 63.61 62.37 63.25 3,039,350
06/17/2015 63.09 63.13 61.6049 62.08 5,065,344
06/16/2015 61.68 62.97 61.62 62.72 4,012,752
06/15/2015 63.16 63.19 62.55 62.98 3,760,573
06/12/2015 64.12 64.38 63.6 63.61 2,451,542
06/11/2015 65.16 65.16 64.25 64.51 3,881,439
06/10/2015 63.87 65.37 63.81 64.85 2,838,854
06/09/2015 63.62 63.88 62.63 63.71 2,144,115
06/08/2015 64.59 64.59 63.56 63.59 1,790,689
06/05/2015 64.23 64.82 63.64 64.6 2,144,400
06/04/2015 65.2 65.66 64.26 64.47 2,436,439
06/03/2015 65.73 65.8799 65.18 65.7 2,705,350
06/02/2015 64.98 65.96 64.98 65.6 2,886,765
06/01/2015 65.05 65.48 64.439 65.4 2,733,778
05/29/2015 64.75 65.17 64.25 64.72 2,618,954
05/28/2015 64.51 64.93 64.14 64.84 1,895,612
05/27/2015 63.92 64.75 63.61 64.68 1,600,764
05/26/2015 64.59 64.655 63.57 63.82 2,174,270
05/22/2015 64.7 65.23 64.7 64.81 2,179,446
05/21/2015 64.74 65.26 64.68 64.97 1,964,370
05/20/2015 65.04 65.58 64.65 65 2,030,657
05/19/2015 64.93 65.55 64.76 65.03 3,238,871
05/18/2015 63.23 64.99 63.23 64.74 3,909,519
05/15/2015 64.03 64.03 63.01 63.57 2,566,437
05/14/2015 62.19 63.92 62.02 63.82 3,820,930
05/13/2015 62.2 62.79 61.605 61.85 2,470,423
05/12/2015 62.39 62.66 61.67 62.13 2,534,850
05/11/2015 63.19 63.705 62.64 62.68 3,133,927
05/08/2015 61.93 63.19 61.905 63.09 4,688,260
05/07/2015 60.49 61.7 60.22 61.31 3,419,968
05/06/2015 61.28 61.54 59.96 60.62 4,678,739
05/05/2015 62.87 63.11 60.92 61 5,559,195
05/04/2015 63.61 65.55 62.73 62.78 11,018,900
05/01/2015 58.65 59.21 58.35 59.14 4,953,400
04/30/2015 59.68 59.9 58.38 58.54 3,858,459
04/29/2015 60.07 60.5499 59.5 59.92 2,452,252
04/28/2015 59.48 60.51 59.28 60.325 4,053,641
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?