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 )

66.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 9.676 9.682 9.187 9.231 13,162,452 -0.25(-2.66%)
Jul 30, 2007 9.299 9.558 9.216 9.483 7,853,767 +0.19(+2.02%)
Jul 27, 2007 9.312 9.479 9.081 9.294 12,198,407 -0.01(-0.16%)
Jul 26, 2007 9.291 9.414 9.120 9.309 10,488,813 -0.07(-0.77%)
Jul 25, 2007 9.566 9.656 9.359 9.381 7,784,601 -0.11(-1.15%)
Jul 24, 2007 9.635 9.788 9.451 9.491 7,470,573 -0.21(-2.12%)
Jul 23, 2007 9.821 9.866 9.668 9.696 6,266,478 -0.09(-0.91%)
Jul 20, 2007 9.993 10.08 9.749 9.785 8,799,814 -0.19(-1.92%)
Jul 19, 2007 9.845 10.03 9.827 9.976 9,310,160 +0.29(+2.98%)
Jul 18, 2007 9.600 9.738 9.549 9.688 7,281,011 +0.06(+0.58%)
Jul 17, 2007 9.773 9.837 9.581 9.632 9,520,997 -0.13(-1.38%)
Jul 16, 2007 9.790 9.801 9.668 9.766 7,016,168 -0.06(-0.58%)
Jul 13, 2007 9.824 9.837 9.565 9.823 12,682,526 -0.03(-0.30%)
Jul 12, 2007 9.512 9.853 9.365 9.853 19,525,358 +0.49(+5.21%)
Jul 11, 2007 8.988 9.374 8.980 9.365 20,181,720 +0.26(+2.91%)
Jul 10, 2007 9.113 9.127 8.891 9.101 40,088,336 -0.02(-0.20%)
Jul 09, 2007 9.112 9.313 9.069 9.119 18,945,622 +0.13(+1.41%)
Jul 06, 2007 8.533 8.994 8.533 8.992 13,262,200 +0.51(+6.02%)
Jul 05, 2007 8.576 8.592 8.441 8.482 8,033,232 -0.12(-1.38%)
Jul 03, 2007 8.612 8.699 8.584 8.600 3,230,831 -0.08(-0.96%)
Jul 02, 2007 8.591 8.714 8.555 8.683 6,007,574 +0.13(+1.57%)
Jun 29, 2007 8.761 8.776 8.536 8.549 7,944,704 -0.18(-2.09%)
Jun 28, 2007 8.612 8.821 8.573 8.731 8,619,854 +0.06(+0.74%)
Jun 27, 2007 8.530 8.696 8.469 8.668 7,447,276 +0.14(+1.60%)
Jun 26, 2007 8.617 8.683 8.508 8.531 7,527,079 -0.07(-0.85%)
Jun 25, 2007 8.674 8.783 8.542 8.604 6,814,209 -0.05(-0.59%)
Jun 22, 2007 8.720 8.766 8.599 8.655 6,151,240 -0.06(-0.75%)
Jun 21, 2007 8.688 8.763 8.634 8.720 8,515,232 -0.01(-0.08%)
Jun 20, 2007 8.878 8.973 8.697 8.727 7,102,160 -0.13(-1.45%)
Jun 19, 2007 8.856 8.933 8.789 8.856 5,515,129 -0.04(-0.49%)
Jun 18, 2007 9.027 9.056 8.872 8.899 9,971,800 -0.11(-1.20%)
Jun 15, 2007 9.125 9.215 8.995 9.007 11,975,109 -0.01(-0.10%)
Jun 14, 2007 9.005 9.139 8.992 9.016 9,338,830 +0.02(+0.22%)
Jun 13, 2007 8.640 9.028 8.640 8.997 16,307,642 +0.39(+4.54%)
Jun 12, 2007 8.686 8.764 8.589 8.606 9,586,667 -0.10(-1.14%)
Jun 11, 2007 8.606 8.754 8.573 8.705 11,219,045 +0.10(+1.19%)
Jun 08, 2007 8.513 8.613 8.435 8.603 10,750,954 +0.06(+0.69%)
Jun 07, 2007 8.721 8.740 8.515 8.543 10,865,196 -0.23(-2.62%)
Jun 06, 2007 8.957 8.958 8.728 8.774 11,722,842 -0.18(-2.02%)
Jun 05, 2007 8.880 8.960 8.807 8.955 7,255,494 +0.06(+0.67%)
Jun 04, 2007 8.850 8.939 8.815 8.896 8,263,386 -0.01(-0.09%)
Jun 01, 2007 9.022 9.043 8.866 8.903 7,178,169 -0.05(-0.57%)
May 31, 2007 8.996 9.062 8.919 8.955 8,600,330 -0.04(-0.47%)
May 30, 2007 8.640 9.009 8.625 8.997 14,933,833 +0.28(+3.26%)
May 29, 2007 8.613 8.783 8.607 8.713 8,723,384 +0.08(+0.96%)
May 25, 2007 8.557 8.688 8.557 8.630 6,703,823 +0.09(+1.03%)
May 24, 2007 8.671 8.728 8.490 8.542 13,414,253 -0.14(-1.61%)
May 23, 2007 8.949 8.971 8.640 8.682 15,027,173 -0.29(-3.20%)
May 22, 2007 9.064 9.180 8.929 8.970 9,382,370 +0.03(+0.34%)
May 21, 2007 8.877 8.991 8.858 8.939 8,081,843 -0.05(-0.52%)
May 18, 2007 8.778 9.059 8.729 8.986 13,263,152 +0.23(+2.62%)
May 17, 2007 8.917 8.980 8.718 8.756 12,467,663 -0.10(-1.13%)
May 16, 2007 8.924 8.976 8.751 8.857 10,007,142 -0.07(-0.75%)
May 15, 2007 8.932 9.110 8.907 8.924 12,956,971 -0.04(-0.46%)
May 14, 2007 9.193 9.247 8.934 8.965 11,265,537 -0.23(-2.48%)
May 11, 2007 9.150 9.244 9.119 9.193 7,391,475 +0.06(+0.71%)
May 10, 2007 9.023 9.281 9.005 9.128 13,979,242 +0.04(+0.48%)
May 09, 2007 9.077 9.154 9.020 9.085 12,632,204 -0.07(-0.75%)
May 08, 2007 9.278 9.284 9.080 9.153 20,281,184 -0.12(-1.30%)
May 07, 2007 9.569 9.575 9.222 9.274 15,543,643 -0.29(-3.03%)
May 04, 2007 9.659 9.700 9.509 9.563 8,635,523 -0.03(-0.27%)
May 03, 2007 9.644 9.708 9.543 9.590 13,354,005 -0.03(-0.27%)
May 02, 2007 9.805 9.856 9.435 9.616 26,189,246 -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.