CTSH

Historical Stock Prices

$45.73
*  
0.26
0.57%
Get CTSH Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CTSH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 45.73 45.82 45.18 45.73 3,841,963
08/28/2014 45.54 45.69 45.08 45.47 6,614,503
08/27/2014 45.84 46.13 45.65 46.13 4,151,711
08/26/2014 45.82 46.1 45.72 45.735 3,253,288
08/25/2014 46.42 46.44 45.62 45.63 3,520,545
08/22/2014 46.17 46.38 45.97 46.06 3,373,361
08/21/2014 45.91 46.44 45.83 46.01 3,770,342
08/20/2014 46.24 46.29 45.89 46.01 5,595,661
08/19/2014 45.3 46.46 45.27 46.22 6,105,072
08/18/2014 44.99 45.68 44.82 45.27 5,659,533
08/15/2014 45.2 45.2 44.59 44.76 5,761,781
08/14/2014 45.1 45.1 44.71 44.82 5,561,710
08/13/2014 44.57 45.05 44.56 44.94 5,838,672
08/12/2014 44.3 44.64 44.2 44.56 4,361,855
08/11/2014 44.75 44.76 44.29 44.49 5,398,337
08/08/2014 44.39 44.62 43.6975 44.47 6,598,938
08/07/2014 44.14 45.08 43.95 44.38 11,626,160
08/06/2014 42.99 44.25 41.51 43.67 40,718,070
08/05/2014 49.77 50.62 49.6 49.98 5,650,817
08/04/2014 49.54 50.14 49.44 50.04 4,653,198
08/01/2014 49.12 49.55 49.05 49.29 4,803,798
07/31/2014 49.76 50.12 49.03 49.05 4,467,347
07/30/2014 50.87 51.12 49.91 49.96 4,725,749
07/29/2014 51.1 51.26 50.62 50.64 2,635,631
07/28/2014 51.25 51.38 50.66 50.94 2,199,094
07/25/2014 50.72 51.26 50.53 51.12 2,239,371
07/24/2014 50.81 51.05 50.62 50.8 2,034,754
07/23/2014 50.39 50.93 50.075 50.62 3,217,633
07/22/2014 49.52 50.57 49.51 50.47 3,505,876
07/21/2014 49.35 49.56 48.99 49.35 3,505,054
07/18/2014 49.08 49.66 48.54 49.44 4,501,789
07/17/2014 49.43 49.7 48.61 48.64 3,945,183
07/16/2014 49.76 50.05 49.21 49.41 4,752,139
07/15/2014 49.85 50.14 49.2598 49.51 2,735,332
07/14/2014 50.07 50.26 49.83 49.95 2,135,630
07/11/2014 50.29 50.5 49.6 49.7 3,536,777
07/10/2014 49.8 50.25 49.54 50.01 3,266,165
07/09/2014 50.56 50.84 50.21 50.37 4,327,601
07/08/2014 50.5 50.55 49.77 50.41 3,196,563
07/07/2014 50.16 50.99 50.13 50.47 3,643,632
07/03/2014 49.96 50.33 49.83 50.3 1,272,442
07/02/2014 49.71 50.05 49.49 49.87 1,894,973
07/01/2014 49.25 50.025 48.98 49.8 3,259,056
06/30/2014 49.1 49.31 48.71 48.91 3,199,734
06/27/2014 49.35 49.56 48.94 49.3 2,288,954
06/26/2014 49.9 49.9 48.56 49.39 2,803,491
06/25/2014 48.92 49.81 48.76 49.71 2,486,993
06/24/2014 49.19 50 48.92 49.06 2,673,186
06/23/2014 49.47 49.6 49.02 49.37 2,096,677
06/20/2014 49.03 49.49 48.68 49.41 5,519,775
06/19/2014 49.22 49.24 48.67 48.95 2,491,191
06/18/2014 48.77 49.02 47.97 49 4,460,994
06/17/2014 47.79 48.905 47.67 48.5 4,852,426
06/16/2014 46.81 47.85 46.81 47.77 4,325,205
06/13/2014 47.15 47.42 46.8 47.41 2,758,102
06/12/2014 47.19 47.57 46.78 46.98 3,071,208
06/11/2014 47.4 47.59 47.09 47.3 4,398,248
06/10/2014 48.8 48.8 47.24 47.47 8,748,693
06/09/2014 49.74 50.31 49.67 49.82 2,253,375
06/06/2014 49.25 50 49.06 49.83 3,175,294
06/05/2014 48.5 49.01 48.21 49 3,525,880
06/04/2014 48.24 48.66 47.91 48.53 2,262,810
06/03/2014 48.81 48.81 47.79 48.5 2,272,493
06/02/2014 48.61 48.8 47.95 48.35 2,698,789
05/30/2014 49.08 49.09 48.29 48.61 3,522,028
05/29/2014 48.82 49 48.25 48.96 2,838,037
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?