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 )

66.94 +0.18 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 8.918 9.055 8.494 8.540 13,053,454 -0.37(-4.19%)
Jan 29, 2009 9.082 9.169 8.841 8.914 10,392,850 -0.34(-3.65%)
Jan 28, 2009 8.968 9.402 8.864 9.251 14,038,196 +0.56(+6.45%)
Jan 27, 2009 9.023 9.023 8.599 8.690 13,228,624 -0.16(-1.85%)
Jan 26, 2009 8.636 9.105 8.617 8.854 13,402,355 +0.22(+2.53%)
Jan 23, 2009 8.417 8.841 8.321 8.636 16,616,419 +0.22(+2.60%)
Jan 22, 2009 8.567 8.631 8.367 8.417 19,518,308 -0.41(-4.65%)
Jan 21, 2009 8.927 8.978 8.526 8.827 16,665,697 +0.12(+1.36%)
Jan 20, 2009 9.356 9.388 8.704 8.709 12,444,432 -0.57(-6.19%)
Jan 16, 2009 9.306 9.497 8.968 9.283 12,542,753 +0.11(+1.24%)
Jan 15, 2009 9.069 9.333 8.658 9.169 20,234,956 +0.19(+2.13%)
Jan 14, 2009 9.274 9.415 8.850 8.978 22,130,042 -0.63(-6.59%)
Jan 13, 2009 9.128 9.871 9.009 9.611 22,673,446 +0.62(+6.95%)
Jan 12, 2009 9.313 9.313 8.877 8.987 10,377,412 -0.17(-1.84%)
Jan 09, 2009 9.465 9.534 9.023 9.155 11,072,354 -0.26(-2.71%)
Jan 08, 2009 9.041 9.434 8.964 9.411 14,459,575 +0.38(+4.24%)
Jan 07, 2009 8.385 9.306 8.266 9.028 24,805,498 +0.16(+1.85%)
Jan 06, 2009 8.699 8.982 8.668 8.864 8,107,966 +0.19(+2.15%)
Jan 05, 2009 8.645 8.713 8.513 8.677 8,259,868 -0.04(-0.47%)
Jan 02, 2009 8.107 8.777 8.107 8.718 10,597,212 +0.48(+5.87%)
Dec 31, 2008 8.116 8.298 7.972 8.234 6,286,544 +0.17(+2.09%)
Dec 30, 2008 7.943 8.066 7.824 8.066 7,282,467 +0.16(+2.08%)
Dec 29, 2008 7.897 8.020 7.715 7.902 6,476,211 -0.13(-1.65%)
Dec 26, 2008 7.965 8.052 7.815 8.034 4,773,223 +0.09(+1.09%)
Dec 24, 2008 7.965 7.979 7.806 7.947 3,147,944 +0.03(+0.35%)
Dec 23, 2008 7.988 8.084 7.815 7.920 6,893,859 +0.02(+0.29%)
Dec 22, 2008 8.006 8.225 7.747 7.897 9,875,440 -0.31(-3.78%)
Dec 19, 2008 8.032 8.266 7.806 8.207 11,019,418 +0.40(+5.14%)
Dec 18, 2008 7.961 8.135 7.728 7.806 9,109,371 -0.19(-2.39%)
Dec 17, 2008 7.751 8.234 7.683 7.997 14,014,022 +0.15(+1.86%)
Dec 16, 2008 8.057 8.093 7.546 7.851 19,714,102 -0.07(-0.86%)
Dec 15, 2008 8.266 8.321 7.769 7.920 9,473,215 -0.35(-4.19%)
Dec 12, 2008 8.029 8.426 7.879 8.266 9,147,957 +0.06(+0.78%)
Dec 11, 2008 8.513 8.576 8.148 8.202 9,966,975 -0.39(-4.51%)
Dec 10, 2008 8.412 8.654 8.335 8.590 9,102,798 +0.29(+3.46%)
Dec 09, 2008 8.271 8.750 8.216 8.303 13,170,937 -0.14(-1.67%)
Dec 08, 2008 8.107 8.453 8.075 8.444 12,128,076 +0.33(+4.10%)
Dec 05, 2008 7.175 8.294 7.017 8.111 16,494,232 +0.87(+11.96%)
Dec 04, 2008 8.558 8.558 7.063 7.245 18,957,512 -1.31(-15.34%)
Dec 03, 2008 8.216 8.572 7.922 8.558 11,729,114 +0.34(+4.10%)
Dec 02, 2008 8.166 8.257 7.842 8.221 10,711,000 +0.22(+2.79%)
Dec 01, 2008 8.508 8.581 7.994 7.997 10,965,243 -0.76(-8.65%)
Nov 28, 2008 8.453 8.754 8.426 8.754 4,754,605 +0.18(+2.07%)
Nov 26, 2008 7.810 8.759 7.810 8.576 12,374,516 +0.49(+6.09%)
Nov 25, 2008 8.034 8.202 7.842 8.084 18,003,686 +0.06(+0.80%)
Nov 24, 2008 7.309 8.079 7.208 8.020 13,369,130 +0.92(+12.90%)
Nov 21, 2008 6.839 7.104 6.556 7.104 19,654,684 +0.41(+6.13%)
Nov 20, 2008 7.136 7.295 6.670 6.693 18,709,214 -0.46(-6.38%)
Nov 19, 2008 7.669 7.806 7.140 7.149 11,227,897 -0.45(-5.88%)
Nov 18, 2008 7.646 7.920 7.377 7.596 10,250,954 -0.12(-1.54%)
Nov 17, 2008 7.514 7.943 7.427 7.715 7,154,513 +0.02(+0.30%)
Nov 14, 2008 7.993 8.207 7.669 7.692 6,885,137 -0.52(-6.38%)
Nov 13, 2008 7.628 8.221 7.186 8.216 19,517,030 +0.61(+7.97%)
Nov 12, 2008 8.052 8.175 7.578 7.610 12,751,280 -0.64(-7.74%)
Nov 11, 2008 8.490 8.585 8.070 8.248 8,512,942 -0.36(-4.18%)
Nov 10, 2008 9.119 9.237 8.467 8.608 7,404,023 -0.25(-2.78%)
Nov 07, 2008 8.677 8.932 8.614 8.854 7,625,234 +0.36(+4.30%)
Nov 06, 2008 8.950 9.174 8.376 8.490 11,547,672 -0.71(-7.68%)
Nov 05, 2008 9.055 9.630 8.968 9.196 9,085,642 -0.38(-3.95%)
Nov 04, 2008 9.370 9.575 9.051 9.575 8,623,096 +0.48(+5.32%)
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.