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 )

66.94 +0.18 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 9.264 9.697 9.200 9.478 14,327,348 +0.32(+3.54%)
Mar 30, 2009 9.027 9.234 8.854 9.155 11,462,695 -0.78(-7.85%)
Mar 26, 2009 9.574 9.948 9.428 9.934 12,244,574 +0.47(+4.91%)
Mar 25, 2009 9.451 9.579 9.232 9.469 18,382,270 +0.19(+2.01%)
Mar 24, 2009 9.665 9.752 9.250 9.282 16,999,404 -0.52(-5.30%)
Mar 23, 2009 9.624 9.820 9.465 9.802 16,005,958 +0.44(+4.72%)
Mar 20, 2009 9.893 9.984 9.305 9.360 15,085,741 -0.48(-4.91%)
Mar 19, 2009 10.09 10.09 9.802 9.843 12,874,153 -0.10(-1.05%)
Mar 18, 2009 9.893 10.11 9.665 9.948 16,031,990 +0.02(+0.23%)
Mar 17, 2009 9.506 9.930 9.456 9.925 10,790,840 +0.45(+4.71%)
Mar 16, 2009 9.683 9.779 9.469 9.478 10,619,441 -0.08(-0.86%)
Mar 13, 2009 9.396 9.665 9.355 9.560 12,797,769 +0.08(+0.82%)
Mar 12, 2009 8.963 9.547 8.904 9.483 14,574,784 +0.52(+5.85%)
Mar 11, 2009 8.854 9.114 8.740 8.959 13,983,014 +0.25(+2.83%)
Mar 10, 2009 8.393 8.758 8.234 8.712 18,368,690 +0.48(+5.81%)
Mar 09, 2009 8.307 8.487 7.978 8.234 11,506,309 -0.10(-1.26%)
Mar 06, 2009 8.391 8.562 8.124 8.339 13,721,178 -0.06(-0.76%)
Mar 05, 2009 8.389 8.557 8.377 8.402 17,943,604 -0.20(-2.28%)
Mar 04, 2009 8.334 8.753 8.211 8.598 15,191,916 +0.67(+8.52%)
Mar 02, 2009 8.019 8.352 7.869 7.924 18,274,456 -0.47(-5.54%)
Feb 27, 2009 8.343 8.621 8.311 8.389 16,168,340 -0.06(-0.76%)
Feb 26, 2009 8.763 8.791 8.389 8.453 13,125,889 -0.21(-2.42%)
Feb 25, 2009 8.566 8.845 8.421 8.662 13,472,439 -0.00(-0.05%)
Feb 24, 2009 8.662 8.699 8.389 8.667 15,224,855 +0.19(+2.20%)
Feb 23, 2009 9.114 9.114 8.453 8.480 11,150,821 -0.36(-4.12%)
Feb 20, 2009 8.968 9.077 8.758 8.845 18,736,070 -0.14(-1.52%)
Feb 19, 2009 9.314 9.314 8.936 8.981 11,874,408 -0.10(-1.15%)
Feb 18, 2009 9.086 9.196 8.867 9.086 13,645,955 +0.08(+0.91%)
Feb 17, 2009 9.063 9.264 8.124 9.004 15,647,815 -0.65(-6.71%)
Feb 13, 2009 9.834 10.01 9.538 9.652 30,235,532 +0.19(+1.97%)
Feb 12, 2009 9.205 9.583 8.699 9.465 31,285,882 +0.42(+4.69%)
Feb 11, 2009 9.091 9.114 8.826 9.041 18,313,704 +0.24(+2.69%)
Feb 10, 2009 9.205 9.296 8.804 8.804 20,363,624 -0.47(-5.11%)
Feb 09, 2009 9.164 9.392 9.109 9.278 7,926,781 +0.08(+0.89%)
Feb 06, 2009 8.977 9.232 8.872 9.196 13,128,727 +0.23(+2.59%)
Feb 05, 2009 8.662 9.045 8.503 8.963 20,736,826 +0.18(+2.08%)
Feb 04, 2009 8.895 9.118 8.735 8.781 12,455,794 -0.13(-1.48%)
Feb 03, 2009 8.680 8.936 8.384 8.913 10,665,283 +0.39(+4.55%)
Feb 02, 2009 8.544 8.708 8.389 8.525 12,733,329 -0.01(-0.16%)
Jan 30, 2009 8.918 9.054 8.494 8.539 13,054,554 -0.37(-4.19%)
Jan 29, 2009 9.082 9.168 8.840 8.913 10,393,726 -0.34(-3.65%)
Jan 28, 2009 8.968 9.401 8.863 9.250 14,039,379 +0.56(+6.45%)
Jan 27, 2009 9.022 9.022 8.598 8.690 13,229,739 -0.16(-1.85%)
Jan 26, 2009 8.635 9.104 8.617 8.854 13,403,484 +0.22(+2.53%)
Jan 23, 2009 8.416 8.840 8.320 8.635 16,617,820 +0.22(+2.60%)
Jan 22, 2009 8.566 8.630 8.366 8.416 19,519,954 -0.41(-4.65%)
Jan 21, 2009 8.927 8.977 8.525 8.826 16,667,102 +0.12(+1.36%)
Jan 20, 2009 9.355 9.387 8.703 8.708 12,445,481 -0.57(-6.19%)
Jan 16, 2009 9.305 9.497 8.968 9.282 12,543,810 +0.11(+1.24%)
Jan 15, 2009 9.068 9.332 8.658 9.168 20,236,660 +0.19(+2.13%)
Jan 14, 2009 9.273 9.414 8.849 8.977 22,131,908 -0.63(-6.59%)
Jan 13, 2009 9.127 9.870 9.009 9.611 22,675,358 +0.62(+6.95%)
Jan 12, 2009 9.312 9.312 8.877 8.986 10,378,286 -0.17(-1.84%)
Jan 09, 2009 9.465 9.533 9.022 9.155 11,073,287 -0.26(-2.71%)
Jan 08, 2009 9.041 9.433 8.963 9.410 14,460,794 +0.38(+4.24%)
Jan 07, 2009 8.384 9.305 8.266 9.027 24,807,588 +0.16(+1.85%)
Jan 06, 2009 8.699 8.981 8.667 8.863 8,108,650 +0.19(+2.15%)
Jan 05, 2009 8.644 8.712 8.512 8.676 8,260,564 -0.04(-0.47%)
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.