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 29, 2002 0.6862 0.6994 0.6749 0.6781 4,032,398 -0.01(-1.05%)
Nov 27, 2002 0.6735 0.6925 0.6731 0.6853 11,257,550 +0.02(+3.37%)
Nov 26, 2002 0.6943 0.6969 0.6602 0.6630 9,596,686 -0.03(-4.34%)
Nov 25, 2002 0.6893 0.7103 0.6865 0.6931 11,994,542 +0.00(+0.22%)
Nov 22, 2002 0.6773 0.6930 0.6654 0.6916 10,791,666 +0.02(+2.91%)
Nov 21, 2002 0.6372 0.6787 0.6342 0.6720 29,742,884 +0.04(+6.07%)
Nov 20, 2002 0.6236 0.6361 0.6216 0.6335 8,428,028 +0.01(+1.60%)
Nov 19, 2002 0.6302 0.6388 0.6213 0.6235 9,257,144 -0.01(-1.14%)
Nov 18, 2002 0.6495 0.6562 0.6255 0.6308 26,229,012 -0.02(-2.81%)
Nov 15, 2002 0.6535 0.6648 0.6302 0.6490 45,040,728 -0.04(-5.12%)
Nov 14, 2002 0.6678 0.6851 0.6669 0.6841 11,207,540 +0.02(+3.79%)
Nov 13, 2002 0.6563 0.6691 0.6482 0.6591 8,678,079 +0.00(+0.33%)
Nov 12, 2002 0.6440 0.6647 0.6355 0.6569 13,518,536 +0.02(+3.19%)
Nov 11, 2002 0.6649 0.6649 0.6341 0.6366 11,960,325 -0.03(-4.26%)
Nov 08, 2002 0.6724 0.6808 0.6554 0.6649 18,559,034 -0.03(-3.78%)
Nov 07, 2002 0.6919 0.7005 0.6793 0.6910 11,665,528 -0.01(-1.62%)
Nov 06, 2002 0.6697 0.7028 0.6616 0.7024 16,603,373 +0.03(+5.19%)
Nov 05, 2002 0.6683 0.6709 0.6541 0.6677 9,096,585 +0.00(+0.29%)
Nov 04, 2002 0.6558 0.6815 0.6485 0.6658 19,559,236 +0.02(+3.39%)
Nov 01, 2002 0.6292 0.6455 0.6079 0.6440 15,487,357 +0.02(+2.46%)
Oct 31, 2002 0.6452 0.6473 0.6285 0.6285 19,190,740 -0.00(-0.69%)
Oct 30, 2002 0.6354 0.6559 0.6302 0.6329 16,598,109 -0.00(-0.63%)
Oct 29, 2002 0.6374 0.6424 0.6259 0.6368 9,504,563 -0.00(-0.06%)
Oct 28, 2002 0.6625 0.6649 0.6375 0.6372 16,819,206 -0.02(-3.59%)
Oct 25, 2002 0.6485 0.6689 0.6414 0.6610 18,123,498 +0.01(+1.19%)
Oct 24, 2002 0.6519 0.6648 0.6406 0.6532 25,845,172 +0.01(+0.84%)
Oct 23, 2002 0.6303 0.6505 0.6255 0.6478 12,528,545 +0.01(+1.91%)
Oct 22, 2002 0.6250 0.6459 0.6131 0.6356 19,319,714 +0.01(+1.40%)
Oct 21, 2002 0.6129 0.6316 0.6018 0.6269 21,146,402 +0.02(+2.52%)
Oct 18, 2002 0.6113 0.6255 0.5989 0.6115 20,380,456 -0.00(-0.59%)
Oct 17, 2002 0.6341 0.6341 0.5960 0.6151 25,502,628 +0.02(+2.60%)
Oct 16, 2002 0.5851 0.6098 0.5667 0.5995 32,259,186 +0.00(+0.75%)
Oct 15, 2002 0.5666 0.5984 0.5656 0.5951 19,443,424 +0.03(+6.19%)
Oct 14, 2002 0.5548 0.5623 0.5470 0.5604 12,289,339 +0.01(+0.94%)
Oct 11, 2002 0.5552 0.5615 0.5409 0.5552 28,979,572 +0.01(+2.01%)
Oct 10, 2002 0.5034 0.5505 0.5028 0.5442 35,573,016 +0.04(+8.22%)
Oct 09, 2002 0.4670 0.5055 0.4666 0.5029 49,436,360 +0.03(+6.41%)
Oct 08, 2002 0.4697 0.4742 0.4590 0.4726 34,838,656 +0.02(+3.67%)
Oct 07, 2002 0.4750 0.4872 0.4492 0.4559 53,476,652 -0.04(-7.26%)
Oct 04, 2002 0.5272 0.5329 0.4879 0.4916 35,451,440 -0.03(-5.98%)
Oct 03, 2002 0.5233 0.5286 0.5139 0.5229 12,998,799 -0.00(-0.42%)
Oct 02, 2002 0.5281 0.5379 0.5122 0.5251 18,279,950 +0.00(+0.07%)
Oct 01, 2002 0.5476 0.5497 0.5151 0.5247 23,074,450 -0.02(-3.88%)
Sep 30, 2002 0.5461 0.5508 0.5301 0.5459 16,376,695 -0.01(-1.24%)
Sep 27, 2002 0.5396 0.5651 0.5361 0.5527 15,189,928 +0.01(+2.03%)
Sep 26, 2002 0.5280 0.5436 0.5214 0.5417 16,069,344 +0.02(+3.88%)
Sep 25, 2002 0.5131 0.5271 0.5059 0.5214 19,748,748 +0.01(+2.23%)
Sep 24, 2002 0.5128 0.5300 0.5092 0.5100 22,920,630 -0.03(-5.11%)
Sep 23, 2002 0.5701 0.5701 0.5333 0.5375 10,315,254 -0.03(-5.21%)
Sep 20, 2002 0.5594 0.5718 0.5536 0.5670 12,018,889 +0.01(+1.48%)
Sep 19, 2002 0.5666 0.5745 0.5461 0.5588 23,625,852 -0.04(-6.32%)
Sep 18, 2002 0.5876 0.6036 0.5762 0.5965 12,162,997 -0.00(-0.35%)
Sep 17, 2002 0.6044 0.6157 0.5961 0.5986 11,257,129 -0.00(-0.68%)
Sep 16, 2002 0.5904 0.6055 0.5879 0.6027 6,943,463 +0.01(+1.47%)
Sep 13, 2002 0.5950 0.6008 0.5843 0.5939 8,961,768 -0.01(-0.92%)
Sep 12, 2002 0.5984 0.6013 0.5894 0.5994 10,141,534 -0.01(-0.90%)
Sep 11, 2002 0.5879 0.6089 0.5878 0.6048 8,314,847 +0.01(+1.39%)
Sep 10, 2002 0.6012 0.6036 0.5780 0.5966 12,114,882 -0.00(-0.10%)
Sep 09, 2002 0.5713 0.6095 0.5668 0.5971 19,110,962 +0.02(+3.85%)
Sep 06, 2002 0.5571 0.5750 0.5562 0.5750 1,073,375,936 +0.02(+3.74%)
Sep 05, 2002 0.5642 0.5643 0.5395 0.5543 12,923,678 -0.01(-2.28%)
Sep 04, 2002 0.5461 0.5680 0.5375 0.5672 1,075,481,600 +0.02(+3.70%)
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.