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 )

65.37 -0.31 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jul 31, 2007 9.675 9.681 9.187 9.230 13,163,561 -0.25(-2.66%)
Jul 30, 2007 9.298 9.557 9.215 9.482 7,854,429 +0.19(+2.02%)
Jul 27, 2007 9.311 9.478 9.081 9.294 12,199,435 -0.01(-0.16%)
Jul 26, 2007 9.290 9.413 9.119 9.308 10,489,697 -0.07(-0.77%)
Jul 25, 2007 9.565 9.655 9.359 9.380 7,785,257 -0.11(-1.15%)
Jul 24, 2007 9.634 9.787 9.450 9.490 7,471,202 -0.21(-2.12%)
Jul 23, 2007 9.820 9.865 9.668 9.695 6,267,006 -0.09(-0.91%)
Jul 20, 2007 9.992 10.07 9.748 9.784 8,800,556 -0.19(-1.92%)
Jul 19, 2007 9.844 10.03 9.826 9.975 9,310,945 +0.29(+2.98%)
Jul 18, 2007 9.599 9.737 9.548 9.687 7,281,624 +0.06(+0.58%)
Jul 17, 2007 9.772 9.836 9.580 9.631 9,521,799 -0.13(-1.38%)
Jul 16, 2007 9.789 9.800 9.668 9.766 7,016,759 -0.06(-0.58%)
Jul 13, 2007 9.824 9.836 9.564 9.823 12,683,595 -0.03(-0.30%)
Jul 12, 2007 9.511 9.852 9.364 9.852 19,527,002 +0.49(+5.21%)
Jul 11, 2007 8.987 9.373 8.979 9.364 20,183,422 +0.26(+2.91%)
Jul 10, 2007 9.112 9.127 8.890 9.100 40,091,712 -0.02(-0.20%)
Jul 09, 2007 9.111 9.312 9.068 9.118 18,947,218 +0.13(+1.41%)
Jul 06, 2007 8.532 8.993 8.532 8.992 13,263,318 +0.51(+6.02%)
Jul 05, 2007 8.576 8.592 8.440 8.481 8,033,908 -0.12(-1.38%)
Jul 03, 2007 8.611 8.699 8.584 8.600 3,231,104 -0.08(-0.96%)
Jul 02, 2007 8.590 8.714 8.554 8.683 6,008,080 +0.13(+1.57%)
Jun 29, 2007 8.760 8.775 8.536 8.548 7,945,373 -0.18(-2.09%)
Jun 28, 2007 8.611 8.821 8.572 8.731 8,620,581 +0.06(+0.74%)
Jun 27, 2007 8.529 8.695 8.468 8.667 7,447,903 +0.14(+1.60%)
Jun 26, 2007 8.617 8.683 8.507 8.530 7,527,714 -0.07(-0.85%)
Jun 25, 2007 8.674 8.782 8.541 8.603 6,814,784 -0.05(-0.59%)
Jun 22, 2007 8.719 8.765 8.598 8.654 6,151,759 -0.06(-0.75%)
Jun 21, 2007 8.687 8.763 8.634 8.719 8,515,950 -0.01(-0.08%)
Jun 20, 2007 8.878 8.972 8.696 8.726 7,102,759 -0.13(-1.45%)
Jun 19, 2007 8.855 8.932 8.789 8.855 5,515,594 -0.04(-0.49%)
Jun 18, 2007 9.026 9.055 8.871 8.898 9,972,640 -0.11(-1.20%)
Jun 15, 2007 9.124 9.214 8.994 9.006 11,976,118 -0.01(-0.10%)
Jun 14, 2007 9.004 9.139 8.992 9.016 9,339,617 +0.02(+0.22%)
Jun 13, 2007 8.639 9.027 8.639 8.996 16,309,016 +0.39(+4.54%)
Jun 12, 2007 8.685 8.764 8.588 8.605 9,587,474 -0.10(-1.14%)
Jun 11, 2007 8.605 8.753 8.572 8.704 11,219,990 +0.10(+1.19%)
Jun 08, 2007 8.512 8.612 8.434 8.602 10,751,860 +0.06(+0.69%)
Jun 07, 2007 8.720 8.740 8.514 8.543 10,866,111 -0.23(-2.62%)
Jun 06, 2007 8.956 8.957 8.727 8.773 11,723,830 -0.18(-2.02%)
Jun 05, 2007 8.879 8.960 8.806 8.954 7,256,106 +0.06(+0.67%)
Jun 04, 2007 8.849 8.938 8.814 8.895 8,264,082 -0.01(-0.09%)
Jun 01, 2007 9.021 9.042 8.865 8.903 7,178,774 -0.05(-0.57%)
May 31, 2007 8.995 9.061 8.919 8.954 8,601,055 -0.04(-0.47%)
May 30, 2007 8.639 9.009 8.625 8.996 14,935,092 +0.28(+3.26%)
May 29, 2007 8.612 8.782 8.606 8.712 8,724,119 +0.08(+0.96%)
May 25, 2007 8.556 8.687 8.556 8.629 6,704,388 +0.09(+1.03%)
May 24, 2007 8.670 8.727 8.489 8.541 13,415,384 -0.14(-1.61%)
May 23, 2007 8.948 8.970 8.639 8.682 15,028,440 -0.29(-3.20%)
May 22, 2007 9.063 9.180 8.928 8.969 9,383,161 +0.03(+0.34%)
May 21, 2007 8.877 8.990 8.857 8.938 8,082,524 -0.05(-0.52%)
May 18, 2007 8.777 9.058 8.728 8.985 13,264,270 +0.23(+2.62%)
May 17, 2007 8.916 8.979 8.717 8.756 12,468,713 -0.10(-1.13%)
May 16, 2007 8.923 8.976 8.750 8.856 10,007,985 -0.07(-0.75%)
May 15, 2007 8.931 9.109 8.906 8.923 12,958,063 -0.04(-0.46%)
May 14, 2007 9.192 9.246 8.934 8.964 11,266,487 -0.23(-2.48%)
May 11, 2007 9.149 9.244 9.118 9.192 7,392,098 +0.06(+0.71%)
May 10, 2007 9.022 9.280 9.004 9.127 13,980,420 +0.04(+0.48%)
May 09, 2007 9.076 9.153 9.019 9.084 12,633,269 -0.07(-0.75%)
May 08, 2007 9.278 9.283 9.079 9.152 20,282,894 -0.12(-1.30%)
May 07, 2007 9.568 9.574 9.221 9.273 15,544,952 -0.29(-3.03%)
May 04, 2007 9.658 9.699 9.508 9.563 8,636,250 -0.03(-0.27%)
May 03, 2007 9.644 9.707 9.542 9.589 13,355,130 -0.03(-0.27%)
May 02, 2007 9.804 9.856 9.434 9.615 26,191,454 -0.47(-4.65%)
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.