Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

75.64 +0.44 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.383 8.682 8.356 8.682 4,794,303 +0.18(+2.07%)
Nov 26, 2008 7.746 8.686 7.746 8.505 12,477,835 +0.49(+6.09%)
Nov 25, 2008 7.967 8.135 7.777 8.017 18,154,004 +0.06(+0.80%)
Nov 24, 2008 7.248 8.012 7.149 7.954 13,480,753 +0.91(+12.90%)
Nov 21, 2008 6.783 7.045 6.502 7.045 19,818,788 +0.41(+6.13%)
Nov 20, 2008 7.076 7.235 6.615 6.638 18,865,424 -0.45(-6.38%)
Nov 19, 2008 7.606 7.741 7.081 7.090 11,321,643 -0.44(-5.88%)
Nov 18, 2008 7.583 7.854 7.316 7.533 10,336,543 -0.12(-1.54%)
Nov 17, 2008 7.452 7.877 7.366 7.651 7,214,249 +0.02(+0.30%)
Nov 14, 2008 7.927 8.139 7.606 7.628 6,942,623 -0.52(-6.38%)
Nov 13, 2008 7.565 8.153 7.126 8.148 19,679,984 +0.60(+7.97%)
Nov 12, 2008 7.985 8.107 7.515 7.547 12,857,745 -0.63(-7.74%)
Nov 11, 2008 8.419 8.514 8.003 8.180 8,584,020 -0.36(-4.18%)
Nov 10, 2008 9.043 9.161 8.397 8.537 7,465,842 -0.24(-2.78%)
Nov 07, 2008 8.605 8.858 8.542 8.781 7,688,899 +0.36(+4.30%)
Nov 06, 2008 8.876 9.098 8.306 8.419 11,644,087 -0.70(-7.68%)
Nov 05, 2008 8.980 9.550 8.894 9.120 9,161,501 -0.38(-3.95%)
Nov 04, 2008 9.292 9.496 8.976 9.496 8,695,093 +0.48(+5.32%)
Nov 03, 2008 9.080 9.175 8.646 9.016 9,709,321 +0.33(+3.85%)
Oct 31, 2008 8.591 8.953 8.379 8.682 10,048,138 +0.07(+0.79%)
Oct 30, 2008 8.424 8.727 8.184 8.614 14,210,104 +0.50(+6.13%)
Oct 29, 2008 8.266 8.537 7.985 8.116 10,276,515 -0.12(-1.48%)
Oct 28, 2008 7.511 8.252 7.162 8.239 14,469,345 +0.97(+13.38%)
Oct 27, 2008 7.407 7.768 7.244 7.266 10,740,979 -0.26(-3.48%)
Oct 24, 2008 7.651 7.814 7.280 7.529 11,026,130 -0.46(-5.72%)
Oct 23, 2008 8.044 8.365 7.425 7.985 11,934,863 -0.13(-1.56%)
Oct 22, 2008 8.320 8.627 7.832 8.112 8,693,353 -0.53(-6.17%)
Oct 21, 2008 8.858 9.179 8.646 8.646 9,866,992 -0.43(-4.69%)
Oct 20, 2008 8.691 9.107 8.650 9.071 9,291,903 +0.64(+7.62%)
Oct 17, 2008 7.963 9.021 7.284 8.428 13,807,205 +0.20(+2.47%)
Oct 16, 2008 8.130 8.338 7.438 8.225 16,973,312 +0.13(+1.56%)
Oct 15, 2008 8.822 9.034 8.071 8.098 14,681,422 -0.94(-10.41%)
Oct 14, 2008 9.631 9.880 8.971 9.039 23,117,316 -0.28(-3.06%)
Oct 13, 2008 8.352 9.342 8.252 9.324 17,427,272 +1.47(+18.78%)
Oct 10, 2008 7.180 7.940 7.067 7.850 31,581,226 +0.55(+7.49%)
Oct 09, 2008 7.542 7.913 7.257 7.303 15,491,973 -0.21(-2.83%)
Oct 08, 2008 7.497 7.886 6.995 7.515 36,950,148 -0.10(-1.36%)
Oct 07, 2008 8.460 8.582 7.619 7.619 17,315,772 -0.62(-7.52%)
Oct 06, 2008 8.415 8.442 7.619 8.239 21,859,402 -0.47(-5.40%)
Oct 03, 2008 9.437 9.563 8.632 8.709 22,772,758 -0.57(-6.14%)
Oct 02, 2008 9.808 10.14 9.278 9.279 9,670,537 -0.72(-7.19%)
Oct 01, 2008 10.09 10.26 9.789 9.997 10,006,767 -0.33(-3.15%)
Sep 30, 2008 9.695 10.39 9.351 10.32 14,936,078 +0.80(+8.41%)
Sep 29, 2008 10.68 10.92 9.428 9.523 18,963,184 -1.66(-14.84%)
Sep 26, 2008 10.78 11.20 10.72 11.18 8,398,727 +0.00(+0.00%)
Sep 25, 2008 11.06 11.32 10.86 11.18 7,488,725 +0.32(+2.96%)
Sep 24, 2008 10.76 11.08 10.47 10.86 9,579,764 -0.35(-3.11%)
Sep 23, 2008 11.53 11.78 11.17 11.21 10,830,653 -0.23(-2.02%)
Sep 22, 2008 12.00 12.12 11.34 11.44 11,201,902 -0.57(-4.78%)
Sep 19, 2008 11.77 12.28 11.30 12.01 25,471,768 +1.11(+10.16%)
Sep 18, 2008 11.17 11.30 10.40 10.91 21,763,512 -0.16(-1.43%)
Sep 17, 2008 11.41 11.77 11.03 11.06 13,407,553 -0.64(-5.45%)
Sep 16, 2008 11.01 11.87 10.97 11.70 17,658,558 +0.45(+3.98%)
Sep 15, 2008 11.72 11.76 10.99 11.25 19,395,182 -0.90(-7.40%)
Sep 12, 2008 12.10 12.18 11.88 12.15 15,237,252 -0.09(-0.70%)
Sep 11, 2008 12.33 12.51 12.07 12.24 15,910,479 -0.34(-2.70%)
Sep 10, 2008 12.75 12.82 12.48 12.58 10,170,015 -0.02(-0.18%)
Sep 09, 2008 13.16 13.20 12.57 12.60 12,174,354 -0.49(-3.73%)
Sep 08, 2008 12.95 13.39 12.81 13.09 16,774,107 +0.54(+4.32%)
Sep 05, 2008 12.71 12.71 12.31 12.55 11,077,385 -0.15(-1.18%)
Sep 04, 2008 13.21 13.36 12.64 12.70 12,141,055 -0.66(-4.94%)
Sep 03, 2008 13.19 13.42 13.09 13.36 11,100,175 +0.14(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.