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 )

66.25 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 8.453 8.753 8.425 8.753 4,755,005 +0.18(+2.07%)
Nov 26, 2008 7.810 8.758 7.810 8.576 12,375,558 +0.49(+6.09%)
Nov 25, 2008 8.033 8.202 7.842 8.083 18,005,202 +0.06(+0.80%)
Nov 24, 2008 7.308 8.079 7.208 8.019 13,370,256 +0.92(+12.90%)
Nov 21, 2008 6.839 7.103 6.556 7.103 19,656,340 +0.41(+6.13%)
Nov 20, 2008 7.135 7.295 6.670 6.693 18,710,790 -0.46(-6.38%)
Nov 19, 2008 7.668 7.805 7.140 7.149 11,228,843 -0.45(-5.88%)
Nov 18, 2008 7.646 7.919 7.377 7.595 10,251,818 -0.12(-1.54%)
Nov 17, 2008 7.513 7.942 7.427 7.714 7,155,116 +0.02(+0.30%)
Nov 14, 2008 7.992 8.206 7.668 7.691 6,885,717 -0.52(-6.38%)
Nov 13, 2008 7.627 8.220 7.185 8.215 19,518,674 +0.61(+7.97%)
Nov 12, 2008 8.051 8.174 7.577 7.609 12,752,354 -0.64(-7.74%)
Nov 11, 2008 8.489 8.585 8.070 8.247 8,513,660 -0.36(-4.18%)
Nov 10, 2008 9.118 9.237 8.466 8.608 7,404,647 -0.25(-2.78%)
Nov 07, 2008 8.676 8.931 8.613 8.854 7,625,876 +0.36(+4.30%)
Nov 06, 2008 8.949 9.173 8.375 8.489 11,548,645 -0.71(-7.68%)
Nov 05, 2008 9.054 9.629 8.968 9.196 9,086,408 -0.38(-3.95%)
Nov 04, 2008 9.369 9.574 9.050 9.574 8,623,822 +0.48(+5.32%)
Nov 03, 2008 9.155 9.250 8.717 9.091 9,629,737 +0.34(+3.85%)
Oct 31, 2008 8.662 9.027 8.448 8.753 9,965,777 +0.07(+0.79%)
Oct 30, 2008 8.494 8.799 8.252 8.685 14,093,629 +0.50(+6.13%)
Oct 29, 2008 8.334 8.608 8.051 8.184 10,192,282 -0.12(-1.48%)
Oct 28, 2008 7.573 8.320 7.222 8.307 14,350,745 +0.98(+13.38%)
Oct 27, 2008 7.468 7.832 7.304 7.326 10,652,939 -0.26(-3.48%)
Oct 24, 2008 7.714 7.878 7.340 7.591 10,935,753 -0.46(-5.72%)
Oct 23, 2008 8.111 8.434 7.486 8.051 11,837,037 -0.13(-1.56%)
Oct 22, 2008 8.389 8.699 7.896 8.179 8,622,096 -0.54(-6.17%)
Oct 21, 2008 8.931 9.255 8.717 8.717 9,786,116 -0.43(-4.69%)
Oct 20, 2008 8.763 9.182 8.722 9.146 9,215,741 +0.65(+7.62%)
Oct 17, 2008 8.029 9.095 7.345 8.498 13,694,033 +0.21(+2.47%)
Oct 16, 2008 8.197 8.407 7.500 8.293 16,834,188 +0.13(+1.56%)
Oct 15, 2008 8.895 9.109 8.138 8.165 14,561,084 -0.95(-10.41%)
Oct 14, 2008 9.711 9.962 9.045 9.114 22,927,832 -0.29(-3.06%)
Oct 13, 2008 8.421 9.419 8.320 9.401 17,284,426 +1.49(+18.78%)
Oct 10, 2008 7.240 8.006 7.126 7.915 31,322,366 +0.55(+7.49%)
Oct 09, 2008 7.605 7.978 7.317 7.363 15,364,990 -0.21(-2.83%)
Oct 08, 2008 7.559 7.951 7.053 7.577 36,647,280 -0.10(-1.37%)
Oct 07, 2008 8.530 8.653 7.682 7.682 17,173,840 -0.62(-7.52%)
Oct 06, 2008 8.484 8.512 7.682 8.307 21,680,228 -0.47(-5.40%)
Oct 03, 2008 9.515 9.642 8.703 8.781 22,586,098 -0.57(-6.14%)
Oct 02, 2008 9.889 10.23 9.354 9.355 9,591,271 -0.72(-7.19%)
Oct 01, 2008 10.18 10.34 9.870 10.08 9,924,745 -0.33(-3.15%)
Sep 30, 2008 9.775 10.48 9.428 10.41 14,813,653 +0.81(+8.40%)
Sep 29, 2008 10.77 11.01 9.506 9.601 18,807,750 -1.67(-14.84%)
Sep 26, 2008 10.87 11.29 10.81 11.27 8,329,885 +0.00(+0.00%)
Sep 25, 2008 11.15 11.41 10.95 11.27 7,427,342 +0.32(+2.96%)
Sep 24, 2008 10.85 11.17 10.56 10.95 9,501,242 -0.35(-3.11%)
Sep 23, 2008 11.62 11.88 11.26 11.30 10,741,878 -0.23(-2.02%)
Sep 22, 2008 12.10 12.22 11.43 11.53 11,110,084 -0.58(-4.78%)
Sep 19, 2008 11.87 12.38 11.40 12.11 25,262,984 +1.12(+10.16%)
Sep 18, 2008 11.26 11.39 10.49 11.00 21,585,124 -0.16(-1.43%)
Sep 17, 2008 11.51 11.87 11.12 11.16 13,297,656 -0.64(-5.45%)
Sep 16, 2008 11.10 11.96 11.06 11.80 17,513,818 +0.45(+3.98%)
Sep 15, 2008 11.82 11.85 11.08 11.35 19,236,206 -0.91(-7.40%)
Sep 12, 2008 12.20 12.28 11.98 12.25 15,112,358 -0.09(-0.70%)
Sep 11, 2008 12.43 12.61 12.17 12.34 15,780,066 -0.34(-2.70%)
Sep 10, 2008 12.86 12.93 12.59 12.68 10,086,655 -0.02(-0.18%)
Sep 09, 2008 13.27 13.31 12.68 12.71 12,074,565 -0.49(-3.73%)
Sep 08, 2008 13.06 13.50 12.91 13.20 16,636,615 +0.55(+4.32%)
Sep 05, 2008 12.81 12.81 12.41 12.65 10,986,588 -0.15(-1.18%)
Sep 04, 2008 13.32 13.47 12.74 12.80 12,041,539 -0.67(-4.94%)
Sep 03, 2008 13.30 13.54 13.19 13.47 11,009,191 +0.15(+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.