CTSH: Historical Prices for Cognizant Technology Solutions

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	43.83	44.13	43.38	43.68	2,770,600	43.68
19-Nov-09	44.97	45.00	43.87	44.17	3,152,100	44.17
18-Nov-09	45.55	45.74	45.16	45.56	3,108,200	45.56
17-Nov-09	45.48	45.75	45.15	45.71	1,795,400	45.71
16-Nov-09	44.95	45.70	44.74	45.55	3,532,200	45.55
13-Nov-09	44.20	44.99	44.20	44.83	2,507,200	44.83
12-Nov-09	44.03	44.74	44.02	44.15	2,521,400	44.15
11-Nov-09	44.11	44.67	43.72	44.18	2,348,600	44.18
10-Nov-09	43.87	44.21	43.38	43.93	2,769,900	43.93
9-Nov-09	43.08	44.37	43.08	44.20	3,687,300	44.20
6-Nov-09	41.83	43.00	41.83	43.00	2,910,300	43.00
5-Nov-09	42.39	42.92	41.96	42.78	2,990,700	42.78
4-Nov-09	42.89	43.09	41.87	41.87	5,135,500	41.87
3-Nov-09	41.65	42.40	40.85	41.97	10,170,700	41.97
2-Nov-09	38.72	39.68	38.37	38.80	5,007,900	38.80
30-Oct-09	40.26	40.30	38.57	38.65	3,497,300	38.65
29-Oct-09	39.71	40.25	39.37	40.20	3,576,800	40.20
28-Oct-09	40.20	40.27	39.49	39.51	4,978,800	39.51
27-Oct-09	40.31	40.79	39.91	40.08	3,817,200	40.08
26-Oct-09	40.55	41.35	40.10	40.18	2,767,200	40.18
23-Oct-09	40.40	41.25	40.40	40.52	2,612,400	40.52
22-Oct-09	41.28	41.36	40.11	40.87	3,581,200	40.87
21-Oct-09	41.05	41.66	40.80	40.91	3,575,800	40.91
20-Oct-09	40.90	41.19	40.15	41.16	4,330,500	41.16
19-Oct-09	39.55	40.79	39.11	40.39	4,786,800	40.39
16-Oct-09	39.97	40.08	38.82	39.40	3,449,600	39.40
15-Oct-09	39.62	40.15	39.44	40.15	3,202,400	40.15
14-Oct-09	39.80	39.90	39.55	39.67	3,710,900	39.67
13-Oct-09	39.25	39.70	39.00	39.50	2,332,900	39.50
12-Oct-09	38.95	39.85	38.85	39.26	3,427,600	39.26
9-Oct-09	38.63	39.02	38.35	38.74	4,693,400	38.74
8-Oct-09	39.94	39.94	38.90	39.00	4,122,900	39.00
7-Oct-09	39.11	39.68	38.64	39.61	4,233,000	39.61
6-Oct-09	39.30	39.61	38.87	39.00	4,221,300	39.00
5-Oct-09	37.77	38.84	37.54	38.74	3,413,100	38.74
2-Oct-09	37.10	37.74	36.69	37.53	2,742,100	37.53
1-Oct-09	38.94	38.94	37.25	37.26	3,632,700	37.26
30-Sep-09	38.88	39.19	37.92	38.66	4,133,100	38.66
29-Sep-09	38.65	39.07	38.40	38.79	3,724,300	38.79
28-Sep-09	38.21	38.90	37.92	38.65	2,989,500	38.65
25-Sep-09	38.11	38.11	37.58	37.81	2,934,300	37.81
24-Sep-09	38.90	38.94	37.70	37.92	3,782,500	37.92
23-Sep-09	39.34	39.40	38.63	38.66	3,562,600	38.66
22-Sep-09	39.10	39.36	38.81	39.32	2,538,400	39.32
21-Sep-09	38.49	39.10	38.40	38.80	2,808,900	38.80
18-Sep-09	38.71	38.71	38.06	38.49	3,273,000	38.49
17-Sep-09	38.12	38.52	38.00	38.31	3,059,200	38.31
16-Sep-09	37.33	38.25	37.14	38.18	3,662,700	38.18
15-Sep-09	37.15	37.30	36.91	37.11	3,953,700	37.11
14-Sep-09	37.20	37.43	36.89	37.15	5,337,500	37.15
11-Sep-09	37.48	37.69	37.00	37.13	4,430,400	37.13
10-Sep-09	37.59	37.76	37.16	37.59	4,236,100	37.59
9-Sep-09	36.20	37.58	36.20	37.46	4,738,100	37.46
8-Sep-09	35.40	36.01	35.40	35.97	3,329,500	35.97
4-Sep-09	34.61	35.50	34.57	35.39	3,108,200	35.39
3-Sep-09	34.39	34.59	33.84	34.59	2,516,400	34.59
2-Sep-09	34.42	34.56	33.98	34.39	2,738,700	34.39
1-Sep-09	34.87	35.55	34.24	34.56	4,574,400	34.56
31-Aug-09	34.86	34.99	34.53	34.87	3,439,800	34.87
28-Aug-09	35.60	35.95	34.89	35.27	3,896,200	35.27
27-Aug-09	34.98	35.45	34.36	35.44	3,952,300	35.44
26-Aug-09	35.41	35.95	34.85	35.00	5,273,900	35.00
25-Aug-09	34.93	35.54	34.66	35.50	4,658,300	35.50
24-Aug-09	34.60	35.06	34.49	34.77	2,894,900	34.77
21-Aug-09	34.34	34.52	34.02	34.46	4,072,600	34.46
20-Aug-09	34.10	34.42	33.68	33.89	2,720,000	33.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions