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 )

67.66 +1.24 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 30, 2003 0.5953 0.5976 0.5893 0.5913 7,908,835 -0.00(-0.48%)
May 29, 2003 0.5722 0.5950 0.5711 0.5942 6,945,563 +0.01(+0.87%)
May 28, 2003 0.5956 0.6007 0.5816 0.5890 6,722,729 -0.01(-1.05%)
May 27, 2003 0.5765 0.5956 0.5736 0.5953 5,319,053 +0.01(+1.95%)
May 23, 2003 0.5739 0.5859 0.5739 0.5839 9,627,461 +0.00(+0.00%)
May 22, 2003 0.5751 0.5845 0.5699 0.5839 7,184,188 +0.01(+1.09%)
May 21, 2003 0.5756 0.5796 0.5508 0.5776 8,586,986 +0.01(+0.90%)
May 20, 2003 0.5679 0.5779 0.5631 0.5725 11,433,816 +0.00(+0.19%)
May 19, 2003 0.5910 0.5938 0.5662 0.5714 11,704,024 -0.03(-4.51%)
May 16, 2003 0.5847 0.6084 0.5791 0.5984 19,308,438 +0.01(+0.91%)
May 15, 2003 0.5374 0.5930 0.5369 0.5930 27,797,166 +0.06(+10.52%)
May 14, 2003 0.5357 0.5392 0.5243 0.5366 7,785,136 +0.01(+2.17%)
May 13, 2003 0.5272 0.5355 0.5184 0.5252 15,014,067 +0.01(+1.49%)
May 12, 2003 0.5241 0.5243 0.5149 0.5175 6,978,900 -0.01(-1.47%)
May 09, 2003 0.5201 0.5317 0.5144 0.5252 6,232,996 +0.01(+1.60%)
May 08, 2003 0.5298 0.5315 0.5129 0.5169 10,883,751 -0.01(-2.73%)
May 07, 2003 0.5260 0.5357 0.5186 0.5315 12,099,685 +0.00(+0.21%)
May 06, 2003 0.5329 0.5366 0.5215 0.5303 14,880,717 -0.00(-0.32%)
May 05, 2003 0.5292 0.5386 0.5158 0.5320 13,562,139 +0.01(+2.02%)
May 02, 2003 0.5030 0.5221 0.4987 0.5215 19,824,288 +0.02(+4.63%)
May 01, 2003 0.5072 0.5075 0.4879 0.4984 26,061,872 -0.01(-2.62%)
Apr 30, 2003 0.5275 0.5295 0.5072 0.5118 24,756,454 -0.02(-3.65%)
Apr 29, 2003 0.5360 0.5409 0.5286 0.5312 28,089,306 -0.00(-0.32%)
Apr 28, 2003 0.5389 0.5414 0.5078 0.5329 36,680,680 -0.01(-1.58%)
Apr 25, 2003 0.5568 0.5574 0.5363 0.5414 16,219,473 -0.01(-2.21%)
Apr 24, 2003 0.5557 0.5614 0.5357 0.5537 30,898,412 -0.01(-1.67%)
Apr 23, 2003 0.5696 0.5728 0.5614 0.5631 21,798,206 -0.00(-0.65%)
Apr 22, 2003 0.5696 0.5745 0.5300 0.5668 66,973,756 -0.02(-3.40%)
Apr 21, 2003 0.5890 0.5944 0.5756 0.5867 20,680,530 -0.00(-0.05%)
Apr 17, 2003 0.5742 0.5882 0.5637 0.5870 17,943,362 +0.01(+2.18%)
Apr 16, 2003 0.5728 0.5927 0.5699 0.5745 21,067,418 +0.01(+1.87%)
Apr 15, 2003 0.5628 0.5699 0.5429 0.5639 15,045,649 +0.02(+4.16%)
Apr 14, 2003 0.5437 0.5497 0.5300 0.5414 26,681,244 +0.00(+0.32%)
Apr 11, 2003 0.5577 0.5620 0.5286 0.5397 22,157,022 -0.02(-2.97%)
Apr 10, 2003 0.5585 0.5614 0.5195 0.5563 107,190,824 -0.07(-11.67%)
Apr 09, 2003 0.6446 0.6526 0.6278 0.6298 18,448,686 -0.01(-2.21%)
Apr 08, 2003 0.6397 0.6454 0.6286 0.6440 14,780,705 +0.00(+0.67%)
Apr 07, 2003 0.6648 0.6671 0.6355 0.6397 15,644,843 -0.01(-1.01%)
Apr 04, 2003 0.6514 0.6643 0.6369 0.6463 12,034,765 -0.00(-0.53%)
Apr 03, 2003 0.6409 0.6631 0.6155 0.6497 21,013,026 +0.02(+3.68%)
Apr 02, 2003 1.510 0.6554 0.6198 0.6266 12,443,585 -0.01(-1.32%)
Mar 28, 2003 0.6427 0.6445 0.6299 0.6350 12,633,108 -0.01(-1.84%)
Mar 27, 2003 0.6492 0.6528 0.6398 0.6469 1,440,960,896 -0.01(-0.77%)
Mar 26, 2003 0.6403 0.6578 0.6394 0.6519 17,703,264 +0.01(+0.93%)
Mar 25, 2003 0.6341 0.6491 0.6176 0.6459 20,852,796 +0.02(+2.43%)
Mar 24, 2003 0.6135 0.6355 0.6081 0.6306 18,830,476 +0.02(+2.50%)
Mar 21, 2003 0.6085 0.6207 0.6080 0.6152 12,950,409 +0.01(+0.89%)
Mar 20, 2003 0.6056 0.6168 0.5986 0.6098 11,624,172 +0.00(+0.41%)
Mar 19, 2003 0.6206 0.6210 0.5952 0.6074 16,249,854 -0.01(-1.84%)
Mar 18, 2003 0.6136 0.6217 0.6099 0.6188 10,147,918 +0.01(+1.15%)
Mar 17, 2003 0.6041 0.6127 0.6006 0.6117 17,956,030 +0.01(+0.97%)
Mar 14, 2003 0.5995 0.6111 0.5945 0.6058 26,152,242 +0.01(+2.11%)
Mar 13, 2003 0.6302 0.6340 0.5856 0.5933 76,524,888 -0.03(-4.99%)
Mar 12, 2003 0.6382 0.6393 0.6228 0.6245 27,403,364 -0.02(-2.58%)
Mar 11, 2003 0.6450 0.6451 0.6337 0.6410 10,027,509 -0.00(-0.60%)
Mar 10, 2003 0.6597 0.6617 0.6370 0.6449 20,631,402 -0.02(-2.40%)
Mar 07, 2003 0.6647 0.6704 0.6609 0.6607 10,888,137 -0.01(-0.98%)
Mar 06, 2003 0.6634 0.6704 0.6606 0.6673 14,501,725 +0.00(+0.69%)
Mar 05, 2003 0.6631 0.6673 0.6572 0.6627 12,230,402 -0.00(-0.34%)
Mar 04, 2003 0.6682 0.6697 0.6631 0.6650 13,148,932 -0.00(-0.41%)
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.