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 )

75.51 +0.16 (+0.21%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 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 0.5417 0.5463 0.5258 0.5414 16,510,644 -0.01(-1.24%)
Sep 27, 2002 0.5352 0.5605 0.5317 0.5482 15,314,170 +0.01(+2.03%)
Sep 26, 2002 0.5237 0.5392 0.5172 0.5373 16,200,779 +0.02(+3.88%)
Sep 25, 2002 0.5089 0.5229 0.5018 0.5172 19,910,278 +0.01(+2.23%)
Sep 24, 2002 0.5086 0.5257 0.5051 0.5059 23,108,104 -0.03(-5.11%)
Sep 23, 2002 0.5654 0.5654 0.5290 0.5332 10,399,624 -0.03(-5.21%)
Sep 20, 2002 0.5549 0.5671 0.5492 0.5624 12,117,194 +0.01(+1.48%)
Sep 19, 2002 0.5620 0.5699 0.5417 0.5542 23,819,094 -0.04(-6.32%)
Sep 18, 2002 0.5829 0.5987 0.5716 0.5916 12,262,481 -0.00(-0.35%)
Sep 17, 2002 0.5995 0.6107 0.5913 0.5937 11,349,204 -0.00(-0.68%)
Sep 16, 2002 0.5856 0.6006 0.5832 0.5978 7,000,255 +0.01(+1.47%)
Sep 13, 2002 0.5901 0.5959 0.5796 0.5891 9,035,068 -0.01(-0.92%)
Sep 12, 2002 0.5935 0.5964 0.5846 0.5946 10,224,484 -0.01(-0.90%)
Sep 11, 2002 0.5832 0.6040 0.5831 0.5999 8,382,856 +0.01(+1.39%)
Sep 10, 2002 0.5964 0.5987 0.5733 0.5917 12,213,973 -0.00(-0.10%)
Sep 09, 2002 0.5667 0.6045 0.5622 0.5923 19,267,274 +0.02(+3.85%)
Sep 06, 2002 0.5525 0.5703 0.5517 0.5703 1,082,155,392 +0.02(+3.74%)
Sep 05, 2002 0.5596 0.5597 0.5351 0.5498 13,029,384 -0.01(-2.28%)
Sep 04, 2002 0.5417 0.5634 0.5331 0.5626 1,084,278,272 +0.02(+3.70%)
Sep 03, 2002 0.5361 0.5427 0.5237 0.5426 13,361,089 +0.00(+0.31%)
Aug 30, 2002 0.5379 0.5447 0.5235 0.5409 8,363,617 +0.00(+0.12%)
Aug 29, 2002 0.5313 0.5454 0.5229 0.5402 9,489,425 +0.00(+0.60%)
Aug 28, 2002 0.5469 0.5470 0.5192 0.5370 13,106,101 -0.01(-1.98%)
Aug 27, 2002 0.5628 0.5779 0.5471 0.5478 19,180,182 -0.02(-2.68%)
Aug 26, 2002 0.5521 0.5629 0.5431 0.5629 7,302,824 +0.01(+1.96%)
Aug 23, 2002 0.5592 0.5599 0.5417 0.5521 7,207,292 -0.01(-1.81%)
Aug 22, 2002 0.5494 0.5648 0.5451 0.5622 7,814,977 +0.02(+2.75%)
Aug 21, 2002 0.5375 0.5508 0.5346 0.5472 4,990,599 +0.01(+2.51%)
Aug 20, 2002 0.5457 0.5477 0.5324 0.5338 6,299,136 -0.02(-3.23%)
Aug 16, 2002 0.5495 0.5650 0.5426 0.5516 4,723,616 +0.00(+0.00%)
Aug 15, 2002 0.5215 0.5552 0.5215 0.5516 15,406,490 +0.03(+5.99%)
Aug 14, 2002 0.5047 0.5227 0.4937 0.5204 6,238,713 +0.02(+3.35%)
Aug 13, 2002 0.4962 0.5134 0.4921 0.5036 9,316,938 +0.01(+1.81%)
Aug 12, 2002 0.4890 0.5071 0.4801 0.4946 5,585,545 +0.01(+1.06%)
Aug 07, 2002 0.4960 0.5134 0.4675 0.4894 18,413,624 +0.01(+1.49%)
Aug 06, 2002 0.4545 0.4953 0.4401 0.4822 39,656,032 +0.02(+4.04%)
Aug 05, 2002 0.5298 0.5299 0.4551 0.4635 53,362,096 -0.08(-14.43%)
Aug 02, 2002 0.5492 0.5571 0.5408 0.5417 5,339,367 -0.01(-1.62%)
Aug 01, 2002 0.5591 0.5667 0.5403 0.5507 624,667,392 -0.00(-0.12%)
Jul 31, 2002 0.5605 0.5695 0.5417 0.5513 9,216,100 -0.01(-1.76%)
Jul 30, 2002 0.5696 0.5700 0.5558 0.5612 15,484,879 -0.00(-0.84%)
Jul 29, 2002 0.5531 0.5676 0.5463 0.5660 16,970,732 +0.03(+5.75%)
Jul 26, 2002 0.5219 0.5519 0.5218 0.5352 11,598,062 +0.01(+2.27%)
Jul 25, 2002 0.5307 0.5346 0.5172 0.5233 11,421,675 -0.00(-0.63%)
Jul 24, 2002 0.5087 0.5290 0.4922 0.5266 14,497,591 +0.01(+2.57%)
Jul 23, 2002 0.5134 0.5202 0.5087 0.5134 11,023,283 +0.01(+1.30%)
Jul 22, 2002 0.5149 0.5227 0.4924 0.5069 11,749,585 -0.01(-1.59%)
Jul 19, 2002 0.5106 0.5228 0.5086 0.5150 19,018,654 -0.00(-0.62%)
Jul 17, 2002 0.5191 0.5322 0.5144 0.5182 11,232,868 +0.04(+8.18%)
Jul 12, 2002 0.4734 0.5038 0.4647 0.4791 10,335,937 +0.01(+2.56%)
Jul 11, 2002 0.4522 0.4729 0.4474 0.4671 5,325,860 +0.01(+2.29%)
Jul 10, 2002 0.4786 0.4842 0.4505 0.4566 6,806,592 -0.02(-4.40%)
Jul 09, 2002 0.4908 0.4908 0.4776 0.4776 2,611,184 -0.01(-2.69%)
Jul 08, 2002 0.4819 0.4852 0.4776 0.4908 3,526,690 +0.01(+1.86%)
Jul 05, 2002 0.4715 0.4913 0.4715 0.4819 4,158,257 +0.01(+1.81%)
Jul 04, 2002 0.4678 0.4824 0.4674 0.4733 5,264,826 +0.00(+0.00%)
Jul 03, 2002 0.4678 0.4824 0.4674 0.4733 5,264,826 +0.00(+0.56%)
Jul 02, 2002 0.4781 0.4824 0.4641 0.4707 6,058,265 -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.