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 )

66.42 +0.17 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2003 0.8833 0.9018 0.8705 0.8779 7,613,828 +0.01(+0.85%)
Jul 30, 2003 0.8950 0.9147 0.8705 0.8705 12,975,444 -0.03(-2.86%)
Jul 29, 2003 0.8947 0.9343 0.8884 0.8961 19,360,074 +0.00(+0.35%)
Jul 28, 2003 0.8947 0.9087 0.8890 0.8930 11,304,929 +0.00(+0.26%)
Jul 25, 2003 0.8862 0.9001 0.8691 0.8907 14,178,320 -0.00(-0.51%)
Jul 24, 2003 0.9115 0.9343 0.8941 0.8953 20,057,584 +0.00(+0.00%)
Jul 23, 2003 0.8762 0.9084 0.8551 0.8953 15,542,632 +0.02(+2.25%)
Jul 22, 2003 0.8070 0.8759 0.8033 0.8756 35,201,888 +0.11(+13.69%)
Jul 21, 2003 0.7787 0.7836 0.7665 0.7702 6,508,340 -0.01(-1.82%)
Jul 18, 2003 0.7867 0.7899 0.7759 0.7844 3,104,139 -0.00(-0.61%)
Jul 17, 2003 0.7978 0.8149 0.7793 0.7893 7,299,729 -0.03(-3.18%)
Jul 16, 2003 0.8169 0.8400 0.8038 0.8152 5,895,935 -0.00(-0.17%)
Jul 15, 2003 0.8474 0.8716 0.8072 0.8166 16,055,017 -0.03(-3.14%)
Jul 14, 2003 0.8263 0.8431 0.8112 0.8431 9,203,624 +0.03(+4.04%)
Jul 11, 2003 0.8050 0.8155 0.7978 0.8104 7,572,591 +0.00(+0.39%)
Jul 10, 2003 0.7864 0.8360 0.7864 0.8072 15,575,095 +0.02(+2.64%)
Jul 09, 2003 0.7950 0.7950 0.7648 0.7864 13,432,554 -0.01(-1.39%)
Jul 08, 2003 0.7722 0.7993 0.7619 0.7976 9,204,502 +0.02(+2.53%)
Jul 07, 2003 0.7588 0.7810 0.7588 0.7779 11,844,512 +0.03(+3.41%)
Jul 03, 2003 0.7349 0.7648 0.7266 0.7522 7,923,540 +0.01(+1.73%)
Jul 02, 2003 0.7209 0.7468 0.7109 0.7394 14,547,693 +0.03(+3.51%)
Jul 01, 2003 0.6881 0.7189 0.6839 0.7144 9,016,744 +0.02(+2.79%)
Jun 30, 2003 0.7104 0.7189 0.6859 0.6950 21,432,426 -0.02(-2.40%)
Jun 27, 2003 0.7295 0.7522 0.7038 0.7121 13,716,822 -0.01(-0.83%)
Jun 26, 2003 0.6716 0.7195 0.6693 0.7181 17,666,748 +0.05(+8.11%)
Jun 25, 2003 0.6539 0.6745 0.6534 0.6642 12,165,630 +0.01(+1.79%)
Jun 24, 2003 0.6525 0.6579 0.6411 0.6525 8,750,901 -0.00(-0.22%)
Jun 23, 2003 0.6767 0.6770 0.6505 0.6539 6,398,668 -0.02(-3.33%)
Jun 20, 2003 0.6784 0.6876 0.6625 0.6765 5,353,719 -0.00(-0.38%)
Jun 19, 2003 0.7024 0.7087 0.6742 0.6790 7,940,210 -0.02(-3.40%)
Jun 18, 2003 0.7004 0.7124 0.6938 0.7030 8,547,351 -0.00(-0.48%)
Jun 17, 2003 0.7061 0.7081 0.6981 0.7064 7,480,467 +0.00(+0.16%)
Jun 16, 2003 0.6930 0.7081 0.6822 0.7052 11,577,791 +0.01(+2.06%)
Jun 13, 2003 0.6953 0.7064 0.6753 0.6910 12,999,133 -0.01(-0.94%)
Jun 12, 2003 0.6870 0.7012 0.6824 0.6975 15,191,683 +0.01(+1.45%)
Jun 11, 2003 0.6904 0.6924 0.6727 0.6876 21,818,468 +0.01(+0.92%)
Jun 10, 2003 0.6557 0.6961 0.6557 0.6813 24,680,454 +0.03(+3.91%)
Jun 09, 2003 0.6551 0.6688 0.6482 0.6557 10,800,177 +0.00(+0.09%)
Jun 06, 2003 0.6411 0.6614 0.6351 0.6551 17,958,034 +0.03(+4.74%)
Jun 05, 2003 0.6183 0.6349 0.6138 0.6254 12,005,948 -0.00(-0.09%)
Jun 04, 2003 0.5656 0.6269 0.5639 0.6260 31,059,820 +0.07(+11.75%)
Jun 03, 2003 0.5588 0.5662 0.5371 0.5602 18,152,812 -0.00(-0.66%)
Jun 02, 2003 0.5944 0.5970 0.5588 0.5639 19,228,468 -0.03(-4.63%)
May 30, 2003 0.5952 0.5975 0.5893 0.5913 7,909,502 -0.00(-0.48%)
May 29, 2003 0.5722 0.5950 0.5710 0.5941 6,946,148 +0.01(+0.87%)
May 28, 2003 0.5955 0.6007 0.5816 0.5890 6,723,296 -0.01(-1.05%)
May 27, 2003 0.5764 0.5955 0.5736 0.5952 5,319,502 +0.01(+1.95%)
May 23, 2003 0.5739 0.5858 0.5739 0.5838 9,628,272 +0.00(+0.00%)
May 22, 2003 0.5750 0.5844 0.5699 0.5838 7,184,793 +0.01(+1.09%)
May 21, 2003 0.5756 0.5796 0.5508 0.5776 8,587,710 +0.01(+0.90%)
May 20, 2003 0.5679 0.5779 0.5630 0.5724 11,434,780 +0.00(+0.19%)
May 19, 2003 0.5910 0.5938 0.5662 0.5714 11,705,010 -0.03(-4.51%)
May 16, 2003 0.5847 0.6084 0.5790 0.5984 19,310,064 +0.01(+0.91%)
May 15, 2003 0.5374 0.5930 0.5368 0.5930 27,799,508 +0.06(+10.52%)
May 14, 2003 0.5357 0.5391 0.5243 0.5365 7,785,792 +0.01(+2.17%)
May 13, 2003 0.5271 0.5354 0.5183 0.5251 15,015,332 +0.01(+1.49%)
May 12, 2003 0.5240 0.5243 0.5149 0.5175 6,979,488 -0.01(-1.46%)
May 09, 2003 0.5200 0.5317 0.5143 0.5251 6,233,521 +0.01(+1.60%)
May 08, 2003 0.5297 0.5314 0.5129 0.5169 10,884,668 -0.01(-2.73%)
May 07, 2003 0.5260 0.5357 0.5186 0.5314 12,100,704 +0.00(+0.21%)
May 06, 2003 0.5328 0.5365 0.5214 0.5303 14,881,971 -0.00(-0.32%)
May 05, 2003 0.5291 0.5385 0.5157 0.5320 13,563,282 +0.01(+2.02%)
May 02, 2003 0.5029 0.5220 0.4986 0.5214 19,825,958 +0.02(+4.63%)
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.