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 (%)
Sep 30, 2002 0.5461 0.5508 0.5301 0.5459 16,376,695 -0.01(-1.24%)
Sep 27, 2002 0.5396 0.5651 0.5361 0.5527 15,189,928 +0.01(+2.03%)
Sep 26, 2002 0.5280 0.5436 0.5214 0.5417 16,069,344 +0.02(+3.88%)
Sep 25, 2002 0.5131 0.5271 0.5059 0.5214 19,748,748 +0.01(+2.23%)
Sep 24, 2002 0.5128 0.5300 0.5092 0.5100 22,920,630 -0.03(-5.11%)
Sep 23, 2002 0.5701 0.5701 0.5333 0.5375 10,315,254 -0.03(-5.21%)
Sep 20, 2002 0.5594 0.5718 0.5536 0.5670 12,018,889 +0.01(+1.48%)
Sep 19, 2002 0.5666 0.5745 0.5461 0.5588 23,625,852 -0.04(-6.32%)
Sep 18, 2002 0.5876 0.6036 0.5762 0.5965 12,162,997 -0.00(-0.35%)
Sep 17, 2002 0.6044 0.6157 0.5961 0.5986 11,257,129 -0.00(-0.68%)
Sep 16, 2002 0.5904 0.6055 0.5879 0.6027 6,943,463 +0.01(+1.47%)
Sep 13, 2002 0.5950 0.6008 0.5843 0.5939 8,961,768 -0.01(-0.92%)
Sep 12, 2002 0.5984 0.6013 0.5894 0.5994 10,141,534 -0.01(-0.90%)
Sep 11, 2002 0.5879 0.6089 0.5878 0.6048 8,314,847 +0.01(+1.39%)
Sep 10, 2002 0.6012 0.6036 0.5780 0.5966 12,114,882 -0.00(-0.10%)
Sep 09, 2002 0.5713 0.6095 0.5668 0.5971 19,110,962 +0.02(+3.85%)
Sep 06, 2002 0.5571 0.5750 0.5562 0.5750 1,073,375,936 +0.02(+3.74%)
Sep 05, 2002 0.5642 0.5643 0.5395 0.5543 12,923,678 -0.01(-2.28%)
Sep 04, 2002 0.5461 0.5680 0.5375 0.5672 1,075,481,600 +0.02(+3.70%)
Sep 03, 2002 0.5404 0.5472 0.5280 0.5470 13,252,692 +0.00(+0.31%)
Aug 30, 2002 0.5423 0.5492 0.5278 0.5453 8,295,764 +0.00(+0.12%)
Aug 29, 2002 0.5357 0.5498 0.5271 0.5446 9,412,439 +0.00(+0.60%)
Aug 28, 2002 0.5514 0.5515 0.5234 0.5414 12,999,773 -0.01(-1.98%)
Aug 27, 2002 0.5674 0.5826 0.5516 0.5523 19,024,576 -0.02(-2.68%)
Aug 26, 2002 0.5566 0.5675 0.5476 0.5675 7,243,577 +0.01(+1.96%)
Aug 23, 2002 0.5638 0.5645 0.5461 0.5566 7,148,821 -0.01(-1.81%)
Aug 22, 2002 0.5539 0.5694 0.5496 0.5668 7,751,575 +0.02(+2.75%)
Aug 21, 2002 0.5419 0.5554 0.5390 0.5516 4,950,111 +0.01(+2.51%)
Aug 20, 2002 0.5501 0.5522 0.5367 0.5382 6,248,032 -0.02(-3.23%)
Aug 16, 2002 0.5540 0.5696 0.5471 0.5561 4,685,294 +0.00(+0.00%)
Aug 15, 2002 0.5258 0.5597 0.5257 0.5561 15,281,499 +0.03(+5.99%)
Aug 14, 2002 0.5089 0.5270 0.4977 0.5247 6,188,099 +0.02(+3.35%)
Aug 13, 2002 0.5003 0.5176 0.4961 0.5077 9,241,351 +0.01(+1.81%)
Aug 12, 2002 0.4929 0.5113 0.4840 0.4986 5,540,231 +0.01(+1.06%)
Aug 07, 2002 0.5001 0.5176 0.4713 0.4934 18,264,236 +0.01(+1.49%)
Aug 06, 2002 0.4582 0.4993 0.4437 0.4862 39,334,308 +0.02(+4.04%)
Aug 05, 2002 0.5342 0.5343 0.4589 0.4673 52,929,176 -0.08(-14.43%)
Aug 02, 2002 0.5537 0.5616 0.5452 0.5461 5,296,049 -0.01(-1.62%)
Aug 01, 2002 0.5637 0.5713 0.5447 0.5552 619,599,552 -0.00(-0.13%)
Jul 31, 2002 0.5651 0.5742 0.5461 0.5558 9,141,331 -0.01(-1.76%)
Jul 30, 2002 0.5743 0.5746 0.5604 0.5658 15,359,252 -0.00(-0.84%)
Jul 29, 2002 0.5576 0.5723 0.5508 0.5706 16,833,052 +0.03(+5.75%)
Jul 26, 2002 0.5262 0.5564 0.5261 0.5396 11,503,969 +0.01(+2.27%)
Jul 25, 2002 0.5350 0.5390 0.5214 0.5276 11,329,012 -0.00(-0.63%)
Jul 24, 2002 0.5129 0.5333 0.4963 0.5309 14,379,974 +0.01(+2.57%)
Jul 23, 2002 0.5175 0.5245 0.5129 0.5176 10,933,853 +0.01(+1.30%)
Jul 22, 2002 0.5191 0.5270 0.4965 0.5110 11,654,262 -0.01(-1.59%)
Jul 19, 2002 0.5148 0.5270 0.5128 0.5193 18,864,358 -0.00(-0.62%)
Jul 17, 2002 0.5233 0.5365 0.5186 0.5225 11,141,737 +0.04(+8.18%)
Jul 12, 2002 0.4773 0.5079 0.4685 0.4830 10,252,083 +0.01(+2.56%)
Jul 11, 2002 0.4559 0.4768 0.4511 0.4709 5,282,652 +0.01(+2.29%)
Jul 10, 2002 0.4825 0.4882 0.4542 0.4604 6,751,371 -0.02(-4.40%)
Jul 09, 2002 0.4948 0.4948 0.4816 0.4816 2,589,999 -0.01(-2.69%)
Jul 08, 2002 0.4858 0.4892 0.4816 0.4948 3,498,079 +0.01(+1.86%)
Jul 05, 2002 0.4754 0.4953 0.4754 0.4858 4,124,522 +0.01(+1.81%)
Jul 04, 2002 0.4717 0.4863 0.4712 0.4772 5,222,113 +0.00(+0.00%)
Jul 03, 2002 0.4717 0.4863 0.4712 0.4772 5,222,113 +0.00(+0.56%)
Jul 02, 2002 0.4820 0.4863 0.4679 0.4745 6,009,115 -0.02(-3.46%)
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.