CTSH

Historical Stock Prices

$59.73
*  
1.47
2.4%
Get CTSH Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 60.66 60.66 59.65 59.73 4,997,443
04/23/2015 60.88 61.42 60.42 61.2 3,356,599
04/22/2015 61.34 61.4 60.76 61.21 2,410,940
04/21/2015 61.45 61.845 61.29 61.41 2,714,464
04/20/2015 60.99 61.47 60.8 61.135 3,815,611
04/17/2015 61.79 61.81 60.41 60.7 4,349,345
04/16/2015 62.63 62.9299 62.21 62.45 2,541,721
04/15/2015 62.63 63.15 62.465 63.11 2,320,843
04/14/2015 61.81 62.64 61.4 62.62 3,227,573
04/13/2015 62.7 62.93 61.67 61.73 2,439,986
04/10/2015 63.2 63.22 62.7 62.8 2,222,493
04/09/2015 62.33 63.23 62.2 63.16 1,715,506
04/08/2015 62.19 62.92 61.92 62.54 2,284,294
04/07/2015 62.5 62.77 62.02 62.045 2,167,068
04/06/2015 62.14 62.91 62 62.42 3,014,381
04/02/2015 62.09 62.765 61.68 62.57 1,916,138
04/01/2015 62.45 62.5 61.5 61.98 3,291,704
03/31/2015 63.24 63.24 62.33 62.39 2,707,834
03/30/2015 63.24 63.94 62.99 63.34 2,591,335
03/27/2015 62.39 63.19 62.16 63 2,768,074
03/26/2015 60.6 63.04 60.5 62.53 5,091,968
03/25/2015 62.87 63.04 61.15 61.195 3,749,062
03/24/2015 63.73 63.9 62.945 62.97 3,217,070
03/23/2015 64.16 64.18 63.743 63.915 2,022,369
03/20/2015 64.62 64.69 63.82 64.06 5,437,545
03/19/2015 63.74 64.45 63.53 64.245 3,435,188
03/18/2015 62.21 64.28 61.99 63.79 3,779,892
03/17/2015 61.9 62.48 61.549 62.25 2,513,521
03/16/2015 61.65 62.39 61.65 62.03 3,925,293
03/13/2015 61.84 62.245 60.76 61.145 3,418,144
03/12/2015 61 61.77 60.93 61.65 2,068,085
03/11/2015 60.52 61.095 60.29 60.845 2,785,352
03/10/2015 61.13 61.3 60.473 60.65 2,561,048
03/09/2015 61.75 62.09 61.51 61.92 2,830,138
03/06/2015 62.03 62.45 61.43 61.61 2,865,347
03/05/2015 62.06 62.42 61.83 62.36 5,565,198
03/04/2015 62.65 62.77 61.48 62.06 4,308,257
03/03/2015 63.11 63.14 62.29 62.78 5,562,647
03/02/2015 62.56 63.189 62.46 62.92 2,393,514
02/27/2015 62.91 63.15 62.4 62.485 3,565,808
02/26/2015 62.67 63.1 62.26 62.79 2,847,352
02/25/2015 62.34 62.675 61.99 62.65 2,299,890
02/24/2015 62.12 62.56 61.81 62.45 2,061,778
02/23/2015 63 63.02 61.82 62.43 4,550,249
02/20/2015 62.07 63.08 61.38 63.05 5,817,837
02/19/2015 61.09 62.01 60.86 62 3,695,543
02/18/2015 60.01 61.12 59.9198 61.09 3,522,062
02/17/2015 60.39 60.54 59.69 60.19 2,900,925
02/13/2015 60.45 60.495 59.61 60.23 4,577,908
02/12/2015 59.06 60.3 59.02 60.28 3,859,715
02/11/2015 58.5 59.09 58.43 58.89 3,619,520
02/10/2015 57.75 58.5 57.73 58.4 4,742,445
02/09/2015 57.19 57.9 56.9 57.45 4,540,393
02/06/2015 57.64 57.9432 56.9 57.435 4,125,667
02/05/2015 57.91 58.21 56.53 57.635 5,591,410
02/04/2015 57 59.64 57 57.88 11,625,580
02/03/2015 54.72 55.22 54.07 55.1 5,447,075
02/02/2015 54.41 54.42 53.33 54.31 4,581,362
01/30/2015 55.01 55.31 54.04 54.13 3,756,381
01/29/2015 54.39 55.5 54.02 55.48 3,545,442
01/28/2015 55.39 55.72 54.3 54.43 4,798,700
01/27/2015 55.7 55.91 54.85 55.26 3,269,256
01/26/2015 56.17 56.2456 55.67 56.1 4,146,111
*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?