Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

67.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Sep 28, 2007 9.117 9.211 9.033 9.095 5,923,853 +0.01(+0.06%)
Sep 27, 2007 8.983 9.096 8.923 9.089 7,737,104 +0.17(+1.88%)
Sep 26, 2007 8.867 8.963 8.835 8.922 6,055,821 +0.11(+1.29%)
Sep 25, 2007 8.518 8.817 8.456 8.808 8,173,025 +0.28(+3.26%)
Sep 24, 2007 8.663 8.698 8.463 8.530 8,541,687 -0.12(-1.37%)
Sep 21, 2007 8.470 8.761 8.368 8.648 15,378,382 +0.28(+3.35%)
Sep 20, 2007 8.630 8.630 8.288 8.368 9,903,310 -0.25(-2.90%)
Sep 19, 2007 8.605 8.669 8.540 8.617 12,650,707 +0.15(+1.75%)
Sep 18, 2007 8.282 8.533 8.246 8.469 14,434,682 +0.27(+3.24%)
Sep 17, 2007 8.324 8.412 8.174 8.204 6,939,501 -0.01(-0.14%)
Sep 14, 2007 8.101 8.296 8.013 8.215 11,211,965 +0.02(+0.26%)
Sep 13, 2007 8.000 8.272 7.980 8.193 12,037,642 +0.23(+2.83%)
Sep 12, 2007 7.945 8.088 7.888 7.968 10,960,172 +0.17(+2.16%)
Sep 11, 2007 7.743 7.954 7.741 7.799 14,849,051 +0.08(+0.99%)
Sep 10, 2007 8.132 8.132 7.705 7.723 18,326,372 -0.38(-4.67%)
Sep 07, 2007 8.099 8.179 8.020 8.101 6,075,139 -0.12(-1.43%)
Sep 06, 2007 8.207 8.297 8.150 8.218 6,986,923 +0.07(+0.90%)
Sep 05, 2007 8.321 8.332 8.117 8.145 8,006,794 -0.23(-2.72%)
Sep 04, 2007 8.380 8.434 8.234 8.373 7,084,027 -0.01(-0.07%)
Aug 31, 2007 8.313 8.434 8.264 8.379 7,922,613 +0.18(+2.20%)
Aug 30, 2007 8.140 8.279 8.079 8.199 8,368,368 -0.02(-0.24%)
Aug 29, 2007 8.058 8.236 8.051 8.218 8,128,506 +0.26(+3.22%)
Aug 28, 2007 8.208 8.297 7.947 7.962 9,025,517 -0.34(-4.04%)
Aug 27, 2007 8.240 8.541 8.224 8.297 8,577,213 -0.08(-0.90%)
Aug 24, 2007 8.492 8.492 8.310 8.372 6,932,245 -0.13(-1.48%)
Aug 23, 2007 8.576 8.654 8.396 8.498 6,651,466 -0.05(-0.63%)
Aug 22, 2007 8.381 8.737 8.321 8.551 10,697,593 +0.28(+3.42%)
Aug 21, 2007 8.350 8.461 8.101 8.269 11,479,124 -0.13(-1.55%)
Aug 20, 2007 8.580 8.625 8.350 8.399 10,370,304 -0.14(-1.69%)
Aug 17, 2007 8.628 8.718 8.280 8.543 23,283,542 +0.01(+0.09%)
Aug 16, 2007 8.762 8.845 8.264 8.535 16,570,861 -0.36(-4.05%)
Aug 15, 2007 9.072 9.215 8.886 8.896 7,673,781 -0.26(-2.87%)
Aug 14, 2007 9.435 9.527 9.125 9.159 4,885,419 -0.24(-2.55%)
Aug 13, 2007 9.522 9.571 9.354 9.398 5,428,913 +0.01(+0.13%)
Aug 10, 2007 9.639 9.656 9.274 9.386 12,128,772 -0.32(-3.27%)
Aug 09, 2007 9.771 10.13 9.581 9.703 12,460,355 -0.22(-2.19%)
Aug 08, 2007 9.749 10.13 9.689 9.920 13,242,992 +0.23(+2.35%)
Aug 07, 2007 9.463 9.741 9.457 9.692 10,574,043 +0.14(+1.43%)
Aug 06, 2007 9.438 9.557 9.237 9.555 9,064,276 +0.11(+1.18%)
Aug 03, 2007 9.504 9.639 9.423 9.444 9,162,357 -0.13(-1.37%)
Aug 02, 2007 9.272 9.600 9.261 9.575 12,468,281 +0.36(+3.95%)
Aug 01, 2007 9.151 9.387 8.948 9.211 18,932,222 -0.02(-0.21%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.