CTSH Historical Prices | Cognizant Technology Solutions Stock

Dow

0.06% Nasdaq

0.01%

Cognizant Technology Solutions Corporation (CTSH)

-NasdaqGS

63.77 0.34(0.53%) May 24, 4:00PM EDT|After Hours : 63.32 0.45 (0.71%) May 24, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	63.77	63.85	62.91	63.77	2,930,500	63.77
May 23, 2013	64.89	65.20	63.68	64.11	4,659,200	64.11
May 22, 2013	63.89	66.40	63.85	65.15	8,462,600	65.15
May 21, 2013	64.74	64.89	64.07	64.61	5,989,200	64.61
May 20, 2013	65.50	66.43	64.05	64.53	4,702,700	64.53
May 17, 2013	63.72	65.57	62.83	65.50	5,682,700	65.50
May 16, 2013	64.23	64.57	63.14	63.22	2,878,200	63.22
May 15, 2013	62.34	64.90	62.01	64.44	8,350,600	64.44
May 14, 2013	63.12	63.63	61.89	62.39	5,851,600	62.39
May 13, 2013	65.05	65.18	62.63	62.88	7,742,600	62.88
May 10, 2013	68.71	68.73	64.21	65.03	5,893,300	65.03
May 9, 2013	68.48	68.67	67.69	68.45	5,765,200	68.45
May 8, 2013	68.00	68.23	65.16	68.15	6,502,400	68.15
May 7, 2013	65.74	66.40	64.16	64.88	4,860,100	64.88
May 6, 2013	66.78	66.78	65.55	65.65	3,679,000	65.65
May 3, 2013	65.10	66.67	64.75	66.61	4,881,800	66.61
May 2, 2013	63.60	64.41	62.94	64.34	3,843,000	64.34
May 1, 2013	64.46	64.85	63.41	63.49	2,768,400	63.49
Apr 30, 2013	62.90	65.22	62.83	64.80	7,185,200	64.80
Apr 29, 2013	62.27	63.16	62.15	62.93	5,114,000	62.93
Apr 26, 2013	61.31	62.36	61.30	61.96	6,408,000	61.96
Apr 25, 2013	62.79	63.76	61.29	61.35	9,065,300	61.35
Apr 24, 2013	64.99	65.19	61.77	61.93	15,804,900	61.93
Apr 23, 2013	67.05	67.18	64.87	64.99	8,838,200	64.99
Apr 22, 2013	68.16	68.54	66.40	66.70	4,954,500	66.70
Apr 19, 2013	70.29	70.36	67.71	67.81	5,866,200	67.81
Apr 18, 2013	71.24	71.28	70.30	70.48	2,442,700	70.48
Apr 17, 2013	72.19	72.19	70.66	70.95	4,991,100	70.95
Apr 16, 2013	73.61	74.20	72.59	72.63	4,476,400	72.63
Apr 15, 2013	75.50	75.50	73.05	73.06	4,262,900	73.06
Apr 12, 2013	75.58	75.78	74.11	75.56	4,586,000	75.56
Apr 11, 2013	76.49	77.70	76.25	77.66	2,695,800	77.66
Apr 10, 2013	74.82	76.95	74.55	76.30	2,005,400	76.30
Apr 9, 2013	74.62	75.13	73.69	74.42	1,075,900	74.42
Apr 8, 2013	73.63	74.59	73.22	74.59	1,194,600	74.59
Apr 5, 2013	73.56	73.78	72.15	73.66	1,914,600	73.66
Apr 4, 2013	74.89	75.28	74.01	74.48	1,612,800	74.48
Apr 3, 2013	76.28	76.43	74.85	74.92	1,821,100	74.92
Apr 2, 2013	76.90	77.89	76.26	76.36	1,522,700	76.36
Apr 1, 2013	76.54	77.20	76.27	76.74	1,770,500	76.74
Mar 28, 2013	74.25	76.73	74.07	76.62	2,822,200	76.62
Mar 27, 2013	74.34	74.94	74.07	74.21	1,872,000	74.21
Mar 26, 2013	74.99	75.41	74.45	74.62	1,426,100	74.62
Mar 25, 2013	75.12	75.68	74.03	74.39	2,736,800	74.39
Mar 22, 2013	76.40	76.66	74.48	74.90	4,023,800	74.90
Mar 21, 2013	76.87	76.89	76.03	76.14	1,820,300	76.14
Mar 20, 2013	77.80	78.18	77.26	77.61	1,314,200	77.61
Mar 19, 2013	77.76	78.29	76.63	77.10	1,280,300	77.10
Mar 18, 2013	77.84	78.29	77.11	77.61	1,362,500	77.61
Mar 15, 2013	78.45	79.03	78.24	78.36	3,006,000	78.36
Mar 14, 2013	79.29	79.44	78.32	78.68	1,706,200	78.68
Mar 13, 2013	79.25	79.25	78.12	79.19	1,886,700	79.19
Mar 12, 2013	79.72	79.74	78.54	79.02	1,169,300	79.02
Mar 11, 2013	79.20	79.79	79.01	79.78	1,460,700	79.78
Mar 8, 2013	80.65	81.08	79.88	80.51	1,400,400	80.51
Mar 7, 2013	80.62	80.84	80.03	80.53	1,008,200	80.53
Mar 6, 2013	80.47	80.75	79.67	80.70	1,700,200	80.70
Mar 5, 2013	78.84	79.96	78.83	79.84	2,021,500	79.84
Mar 4, 2013	77.79	78.69	77.20	78.59	1,285,400	78.59
Mar 1, 2013	76.45	78.07	75.75	77.94	1,454,500	77.94
Feb 28, 2013	77.16	77.42	76.71	76.77	1,218,100	76.77
Feb 27, 2013	76.12	77.54	75.70	77.18	1,196,400	77.18
Feb 26, 2013	75.56	76.25	75.27	75.86	1,560,600	75.86
Feb 25, 2013	76.87	77.60	75.46	75.48	1,800,900	75.48
Feb 22, 2013	75.48	76.44	75.40	76.38	1,522,600	76.38
Feb 21, 2013	76.98	77.00	75.13	75.17	1,800,900	75.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CTSH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cognizant Technology Solutions Corporation (CTSH)