CTSH

Historical Stock Prices

$49.55
*  
0.23
 negative 
0.46%
Get CTSH Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 50.41 50.41 49.17 49.55 4,424,896
04/16/2014 49.07 49.8 48.66 49.78 3,635,395
04/15/2014 48.56 49.235 47.65 48.89 3,408,891
04/14/2014 47.85 48.58 47.33 48.48 3,363,883
04/11/2014 47.68 48.491 47.27 47.31 2,770,108
04/10/2014 49.85 50.04 47.715 47.87 3,662,005
04/09/2014 49.17 49.86 48.62 49.79 3,315,756
04/08/2014 48.56 49.38 48.28 49.16 4,514,433
04/07/2014 49.73 50.04 48.55 48.68 4,461,069
04/04/2014 51.66 51.75 50.13 50.19 4,116,642
04/03/2014 51.66 52.65 51.04 51.29 2,342,386
04/02/2014 53.28 53.4 51.8 52.06 3,484,989
04/01/2014 50.78 51.7 50.57 51.67 3,376,023
03/31/2014 49.86 50.7 49.76 50.6 3,979,565
03/28/2014 49.05 50.63 48.6809 49.69 7,295,306
03/27/2014 49.14 49.19 47.42 47.58 6,507,780
03/26/2014 48.94 49.72 48.47 49.1 5,627,472
03/25/2014 49.29 49.36 48.35 48.59 3,647,405
03/24/2014 49.14 49.52 48.16 49.07 4,366,104
03/21/2014 50.7 50.7 48.69 48.755 6,296,209
03/20/2014 49.5 49.81 49.24 49.62 4,010,229
03/19/2014 51.33 51.33 49.22 49.61 4,411,016
03/18/2014 51.22 51.41 50.91 51.09 2,406,372
03/17/2014 50.4 51.32 50.4 51.05 2,528,448
03/14/2014 50.45 51.12 50.18 50.25 2,881,665
03/13/2014 51.84 51.94 50.23 50.58 2,627,551
03/12/2014 51.97 52.03 50.51 51.59 4,410,703
03/11/2014 52.71 52.99 51.94 52.33 3,082,115
03/10/2014 53.48 53.61 52.76 52.9 1,695,445
03/07/2014 53.815 53.85 53.195 53.61 3,919,272
03/06/2014 52.73 54 52.73 53.545 5,816,124
03/05/2014 52.45 52.835 52.25 52.82 3,434,240
03/04/2014 51.855 52.73 51.855 52.655 2,620,162
03/03/2014 51.5 51.7525 50.98 51.45 2,391,392
02/28/2014 51.9 52.295 51.605 52.03 2,771,798
02/27/2014 51.665 51.81 51.29 51.6 2,457,042
02/26/2014 51.895 52.345 51.535 51.65 4,106,976
02/25/2014 51.965 52.255 51.265 51.635 4,193,454
02/24/2014 51.62 52.65 51.455 52.12 4,089,482
02/21/2014 50.84 51.68 50.535 51.365 4,563,848
02/20/2014 49.89 50.58 49.47 50.33 2,855,314
02/19/2014 50.085 50.295 49.816 49.995 2,460,992
02/18/2014 50.085 50.37 49.78 50.035 2,652,296
02/14/2014 49.715 50.235 49.435 50.17 2,738,536
02/13/2014 48.96 49.98 48.8901 49.885 2,953,296
02/12/2014 49.07 49.645 48.965 49.225 3,423,756
02/11/2014 48.26 49.09 47.805 48.87 3,343,096
02/10/2014 48.41 48.615 47.715 48.025 3,658,256
02/07/2014 47.85 48.625 47.505 48.5 4,170,922
02/06/2014 46.405 47.78 46.405 47.745 6,004,894
02/05/2014 46.5 47.24 44.955 46.425 12,964,690
02/04/2014 47.65 48.635 47.395 48.505 4,032,650
02/03/2014 48.57 49.165 47.335 47.59 4,659,456
01/31/2014 48.37 48.88 48.105 48.455 7,392,236
01/30/2014 48.25 49.42 48.15 49.3 3,539,956
01/29/2014 48.125 48.645 47.715 47.91 3,214,796
01/28/2014 48.115 48.64 47.91 48.375 5,636,842
01/27/2014 48.615 48.965 47.835 47.93 5,086,386
01/24/2014 48.95 48.995 48.365 48.64 3,855,200
01/23/2014 49.765 50.14 49.14 49.275 3,306,108
01/22/2014 49.53 50.735 49.2 50.27 4,029,976
01/21/2014 49.96 50.81 49.05 49.46 4,941,218
01/17/2014 49.935 50.235 49.54 49.67 3,760,416
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 your brokers before you trade


Want to trade FX?