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 )

66.44 -1.28 (-1.89%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 9, 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 0.5462 0.5508 0.5301 0.5459 16,375,316 -0.01(-1.24%)
Sep 27, 2002 0.5396 0.5652 0.5361 0.5527 15,188,649 +0.01(+2.03%)
Sep 26, 2002 0.5280 0.5437 0.5215 0.5417 16,067,990 +0.02(+3.88%)
Sep 25, 2002 0.5131 0.5272 0.5059 0.5215 19,747,086 +0.01(+2.23%)
Sep 24, 2002 0.5128 0.5300 0.5092 0.5101 22,918,700 -0.03(-5.11%)
Sep 23, 2002 0.5701 0.5701 0.5334 0.5376 10,314,385 -0.03(-5.21%)
Sep 20, 2002 0.5595 0.5718 0.5537 0.5671 12,017,877 +0.01(+1.48%)
Sep 19, 2002 0.5666 0.5746 0.5462 0.5588 23,623,862 -0.04(-6.32%)
Sep 18, 2002 0.5877 0.6037 0.5763 0.5965 12,161,973 -0.00(-0.35%)
Sep 17, 2002 0.6044 0.6157 0.5961 0.5986 11,256,181 -0.00(-0.68%)
Sep 16, 2002 0.5905 0.6056 0.5880 0.6027 6,942,878 +0.01(+1.47%)
Sep 13, 2002 0.5950 0.6008 0.5844 0.5940 8,961,013 -0.01(-0.92%)
Sep 12, 2002 0.5984 0.6014 0.5894 0.5995 10,140,680 -0.01(-0.90%)
Sep 11, 2002 0.5880 0.6090 0.5879 0.6049 8,314,147 +0.01(+1.39%)
Sep 10, 2002 0.6013 0.6037 0.5780 0.5966 12,113,862 -0.00(-0.10%)
Sep 09, 2002 0.5714 0.6095 0.5669 0.5972 19,109,352 +0.02(+3.85%)
Sep 06, 2002 0.5571 0.5751 0.5563 0.5751 1,073,285,568 +0.02(+3.74%)
Sep 05, 2002 0.5642 0.5643 0.5395 0.5544 12,922,590 -0.01(-2.28%)
Sep 04, 2002 0.5462 0.5680 0.5375 0.5673 1,075,391,104 +0.02(+3.70%)
Sep 03, 2002 0.5405 0.5472 0.5280 0.5470 13,251,576 +0.00(+0.31%)
Aug 30, 2002 0.5424 0.5492 0.5279 0.5453 8,295,065 +0.00(+0.12%)
Aug 29, 2002 0.5357 0.5499 0.5272 0.5447 9,411,646 +0.00(+0.60%)
Aug 28, 2002 0.5514 0.5515 0.5235 0.5414 12,998,678 -0.01(-1.98%)
Aug 27, 2002 0.5675 0.5827 0.5516 0.5524 19,022,974 -0.02(-2.68%)
Aug 26, 2002 0.5566 0.5676 0.5476 0.5676 7,242,967 +0.01(+1.96%)
Aug 23, 2002 0.5639 0.5645 0.5462 0.5566 7,148,218 -0.01(-1.81%)
Aug 22, 2002 0.5540 0.5695 0.5496 0.5669 7,750,922 +0.02(+2.75%)
Aug 21, 2002 0.5419 0.5554 0.5391 0.5517 4,949,694 +0.01(+2.51%)
Aug 20, 2002 0.5502 0.5523 0.5368 0.5382 6,247,506 -0.02(-3.23%)
Aug 16, 2002 0.5541 0.5696 0.5471 0.5562 4,684,899 +0.00(+0.00%)
Aug 15, 2002 0.5259 0.5598 0.5258 0.5562 15,280,212 +0.03(+5.99%)
Aug 14, 2002 0.5089 0.5270 0.4977 0.5247 6,187,578 +0.02(+3.35%)
Aug 13, 2002 0.5003 0.5177 0.4961 0.5077 9,240,573 +0.01(+1.81%)
Aug 12, 2002 0.4930 0.5113 0.4841 0.4987 5,539,764 +0.01(+1.06%)
Aug 07, 2002 0.5001 0.5177 0.4713 0.4935 18,262,698 +0.01(+1.49%)
Aug 06, 2002 0.4582 0.4994 0.4437 0.4862 39,330,996 +0.02(+4.04%)
Aug 05, 2002 0.5342 0.5343 0.4589 0.4673 52,924,716 -0.08(-14.43%)
Aug 02, 2002 0.5538 0.5617 0.5452 0.5462 5,295,603 -0.01(-1.62%)
Aug 01, 2002 0.5638 0.5714 0.5448 0.5552 619,547,392 -0.00(-0.13%)
Jul 31, 2002 0.5652 0.5742 0.5462 0.5559 9,140,561 -0.01(-1.76%)
Jul 30, 2002 0.5743 0.5747 0.5604 0.5659 15,357,958 -0.00(-0.84%)
Jul 29, 2002 0.5577 0.5723 0.5508 0.5707 16,831,634 +0.03(+5.75%)
Jul 26, 2002 0.5262 0.5564 0.5261 0.5396 11,503,000 +0.01(+2.27%)
Jul 25, 2002 0.5351 0.5391 0.5215 0.5277 11,328,058 -0.00(-0.63%)
Jul 24, 2002 0.5129 0.5334 0.4963 0.5310 14,378,763 +0.01(+2.57%)
Jul 23, 2002 0.5176 0.5245 0.5129 0.5177 10,932,932 +0.01(+1.30%)
Jul 22, 2002 0.5191 0.5270 0.4965 0.5110 11,653,281 -0.01(-1.59%)
Jul 19, 2002 0.5148 0.5271 0.5128 0.5193 18,862,770 -0.00(-0.62%)
Jul 17, 2002 0.5234 0.5366 0.5186 0.5225 11,140,799 +0.04(+8.18%)
Jul 12, 2002 0.4773 0.5080 0.4686 0.4830 10,251,219 +0.01(+2.56%)
Jul 11, 2002 0.4559 0.4768 0.4511 0.4710 5,282,207 +0.01(+2.29%)
Jul 10, 2002 0.4825 0.4882 0.4542 0.4604 6,750,803 -0.02(-4.40%)
Jul 09, 2002 0.4949 0.4949 0.4816 0.4816 2,589,781 -0.01(-2.69%)
Jul 08, 2002 0.4859 0.4892 0.4816 0.4949 3,497,784 +0.01(+1.86%)
Jul 05, 2002 0.4754 0.4954 0.4754 0.4859 4,124,174 +0.01(+1.81%)
Jul 04, 2002 0.4717 0.4863 0.4712 0.4772 5,221,673 +0.00(+0.00%)
Jul 03, 2002 0.4717 0.4863 0.4712 0.4772 5,221,673 +0.00(+0.56%)
Jul 02, 2002 0.4821 0.4863 0.4679 0.4746 6,008,609 -0.02(-3.46%)
Jul 01, 2002 0.5052 0.5053 0.4821 0.4916 8,266,773 -0.02(-3.72%)
Jun 28, 2002 0.4981 0.5129 0.4918 0.5106 5,219,042 +0.02(+4.15%)
Jun 27, 2002 0.4740 0.4958 0.4735 0.4902 5,621,721 +0.02(+3.45%)
Jun 26, 2002 0.4564 0.4797 0.4428 0.4739 5,100,606 +0.01(+3.06%)
Jun 25, 2002 0.4694 0.4742 0.4489 0.4598 3,995,212 -0.01(-1.14%)
Jun 21, 2002 0.4665 0.4678 0.4555 0.4652 2,439,764 +0.00(+0.72%)
Jun 20, 2002 0.4630 0.4697 0.4576 0.4618 2,260,795 +0.00(+0.37%)
Jun 19, 2002 0.4785 0.4838 0.4593 0.4601 4,105,751 -0.02(-5.02%)
Jun 18, 2002 0.4765 0.4930 0.4765 0.4844 6,519,196 +0.01(+1.19%)
Jun 17, 2002 0.4749 0.4841 0.4729 0.4787 4,916,374 +0.00(+0.98%)
Jun 14, 2002 0.4565 0.4741 0.4480 0.4741 8,658,925 +0.05(+10.79%)
Jun 12, 2002 0.4237 0.4312 0.4113 0.4279 7,206,120 +0.01(+1.24%)
Jun 11, 2002 0.4445 0.4455 0.4210 0.4227 3,026,675 -0.02(-3.66%)
Jun 10, 2002 0.4331 0.4445 0.4305 0.4388 3,213,540 +0.01(+2.05%)
Jun 07, 2002 0.4197 0.4354 0.4132 0.4299 3,866,249 +0.00(+0.35%)
Jun 06, 2002 0.4295 0.4368 0.4203 0.4284 2,892,449 -0.00(-0.81%)
Jun 05, 2002 0.4217 0.4369 0.4165 0.4319 5,755,948 -0.03(-6.77%)
May 31, 2002 0.5023 0.5025 0.4619 0.4633 15,186,017 -0.04(-8.00%)
May 28, 2002 0.5096 0.5120 0.4963 0.5035 3,466,201 +0.00(+0.13%)
May 27, 2002 0.4973 0.5039 0.4944 0.5029 1,379,111 +0.00(+0.00%)
May 24, 2002 0.4973 0.5039 0.4944 0.5029 1,379,111 +0.00(+0.84%)
May 23, 2002 0.4919 0.5015 0.4849 0.4987 3,174,061 +0.01(+1.49%)
May 22, 2002 0.4905 0.4939 0.4807 0.4914 8,543,121 -0.00(-0.81%)
May 21, 2002 0.5153 0.5153 0.4902 0.4954 7,161,378 -0.02(-3.82%)
May 20, 2002 0.5174 0.5189 0.5091 0.5150 2,452,923 +0.00(+0.35%)
May 17, 2002 0.4995 0.5196 0.4995 0.5132 7,287,709 +0.02(+3.41%)
May 16, 2002 0.4987 0.5158 0.4916 0.4963 4,471,584 -0.00(-0.50%)
May 15, 2002 0.5007 0.5272 0.4867 0.4988 5,779,635 -0.00(-0.36%)
May 14, 2002 0.4909 0.5058 0.4897 0.5006 7,377,193 +0.01(+1.58%)
May 13, 2002 0.4646 0.4982 0.4634 0.4928 5,326,949 +0.03(+5.90%)
May 10, 2002 0.4669 0.4730 0.4617 0.4653 3,368,821 +0.00(+0.45%)
May 09, 2002 0.4631 0.4688 0.4587 0.4633 1,050,124 -0.00(-0.47%)
May 08, 2002 0.4512 0.4659 0.4503 0.4654 2,313,433 +0.02(+4.12%)
May 07, 2002 0.4569 0.4599 0.4418 0.4470 3,008,252 -0.01(-1.96%)
May 06, 2002 0.4446 0.4607 0.4417 0.4559 3,224,067 +0.01(+2.13%)
May 03, 2002 0.4312 0.4483 0.4292 0.4464 4,126,806 +0.02(+3.52%)
May 02, 2002 0.4439 0.4464 0.4303 0.4312 1,160,664 -0.02(-3.40%)
May 01, 2002 0.4445 0.4474 0.4334 0.4464 1,350,160 +0.00(+0.00%)
Apr 30, 2002 0.4350 0.4569 0.4311 0.4464 4,384,732 +0.02(+3.48%)
Apr 29, 2002 0.4354 0.4383 0.4267 0.4314 1,494,914 -0.00(-0.66%)
Apr 26, 2002 0.4441 0.4464 0.4335 0.4343 1,352,792 -0.01(-1.80%)
Apr 25, 2002 0.4284 0.4437 0.4160 0.4423 2,492,401 +0.01(+3.01%)
Apr 24, 2002 0.4311 0.4411 0.4284 0.4293 3,005,620 -0.01(-1.74%)
Apr 23, 2002 0.4284 0.4374 0.4274 0.4369 2,847,707 +0.01(+1.77%)
Apr 22, 2002 0.4303 0.4312 0.4222 0.4293 3,060,890 -0.01(-2.27%)
Apr 19, 2002 0.4403 0.4455 0.4203 0.4393 5,726,997 -0.01(-2.84%)
Apr 18, 2002 0.4441 0.4550 0.4279 0.4521 3,997,844 +0.01(+2.48%)
Apr 17, 2002 0.4271 0.4514 0.4237 0.4412 8,872,108 +0.02(+4.78%)
Apr 16, 2002 0.3701 0.4246 0.3701 0.4211 9,140,561 +0.06(+16.35%)
Apr 15, 2002 0.3668 0.3833 0.3610 0.3619 3,368,821 -0.00(-0.99%)
Apr 12, 2002 0.3567 0.3655 0.3567 0.3655 1,208,038 +0.01(+2.04%)
Apr 11, 2002 0.3634 0.3673 0.3565 0.3582 1,108,026 -0.01(-2.58%)
Apr 10, 2002 0.3667 0.3743 0.3610 0.3677 2,000,237 -0.00(-0.21%)
Apr 09, 2002 0.3880 0.3939 0.3649 0.3685 3,500,416 -0.02(-4.58%)
Apr 08, 2002 0.3819 0.3880 0.3804 0.3861 4,382,100 +0.00(+0.07%)
Apr 05, 2002 0.3988 0.3988 0.3833 0.3858 1,439,644 -0.02(-3.79%)
Apr 04, 2002 0.3982 0.4035 0.3705 0.4010 4,642,657 +0.00(+1.17%)
Apr 03, 2002 0.3948 0.4026 0.3947 0.3964 960,640 +0.00(+0.17%)
Apr 02, 2002 0.3950 0.4000 0.3928 0.3957 1,205,406 -0.00(-0.55%)
Apr 01, 2002 0.4013 0.4043 0.3942 0.3979 1,234,357 -0.00(-0.50%)
Mar 29, 2002 0.3991 0.4032 0.3986 0.3999 1,250,148 +0.00(+0.00%)
Mar 28, 2002 0.3991 0.4032 0.3986 0.3999 1,250,148 +0.00(+0.84%)
Mar 27, 2002 0.3911 0.4025 0.3861 0.3966 984,327 +0.01(+1.48%)
Mar 26, 2002 0.3880 0.3926 0.3809 0.3908 1,494,914 +0.00(+0.59%)
Mar 25, 2002 0.3919 0.3933 0.3878 0.3885 986,959 -0.01(-1.61%)
Mar 22, 2002 0.3886 0.3949 0.3885 0.3949 1,797,582 +0.00(+0.95%)
Mar 21, 2002 0.3895 0.3930 0.3876 0.3912 2,113,409 -0.00(-0.34%)
Mar 20, 2002 0.3845 0.3925 0.3800 0.3925 2,063,403 +0.01(+2.23%)
Mar 19, 2002 0.3817 0.3847 0.3777 0.3839 1,289,627 +0.00(+1.28%)
Mar 18, 2002 0.3828 0.3838 0.3752 0.3791 823,782 -0.00(-0.57%)
Mar 15, 2002 0.3805 0.3926 0.3781 0.3813 3,747,814 +0.00(+0.88%)
Mar 14, 2002 0.3593 0.3824 0.3573 0.3780 3,345,134 +0.02(+6.96%)
Mar 13, 2002 0.3633 0.3633 0.3472 0.3534 626,390 -0.01(-2.75%)
Mar 12, 2002 0.3599 0.3652 0.3566 0.3633 742,193 +0.00(+0.45%)
Mar 11, 2002 0.3586 0.3642 0.3459 0.3617 915,898 +0.00(+0.53%)
Mar 08, 2002 0.3602 0.3609 0.3509 0.3598 1,286,995 +0.00(+0.13%)
Mar 07, 2002 0.3656 0.3669 0.3522 0.3593 1,173,823 -0.00(-1.23%)
Mar 06, 2002 0.3633 0.3655 0.3561 0.3638 1,515,969 +0.00(+0.50%)
Mar 05, 2002 0.3595 0.3670 0.3581 0.3620 2,176,574 -0.01(-1.37%)
Mar 04, 2002 0.3370 0.3681 0.3370 0.3670 2,384,494 +0.03(+7.33%)
Mar 01, 2002 0.3387 0.3454 0.3363 0.3420 1,537,024 +0.01(+1.52%)
Feb 28, 2002 0.3467 0.3518 0.3331 0.3368 1,337,001 -0.01(-2.58%)
Feb 27, 2002 0.3353 0.3492 0.3353 0.3458 829,046 +0.01(+3.53%)
Feb 26, 2002 0.3353 0.3394 0.3308 0.3340 871,156 +0.00(+0.46%)
Feb 25, 2002 0.3277 0.3363 0.3277 0.3325 1,394,902 +0.00(+0.66%)
Feb 22, 2002 0.3296 0.3350 0.3287 0.3303 2,758,222 -0.00(-0.60%)
Feb 21, 2002 0.3282 0.3363 0.3234 0.3323 1,602,822 -0.00(-0.06%)
Feb 20, 2002 0.3283 0.3359 0.3234 0.3325 1,929,176 +0.00(+0.52%)
Feb 19, 2002 0.3302 0.3347 0.3239 0.3308 2,002,869 -0.00(-0.51%)
Feb 18, 2002 0.3324 0.3348 0.3211 0.3325 2,905,608 +0.00(+0.00%)
Feb 15, 2002 0.3324 0.3348 0.3211 0.3325 2,905,608 +0.00(+0.06%)
Feb 14, 2002 0.3333 0.3429 0.3315 0.3323 1,502,810 -0.01(-1.58%)
Feb 13, 2002 0.3258 0.3379 0.3258 0.3376 1,889,698 +0.01(+4.13%)
Feb 12, 2002 0.3192 0.3286 0.3184 0.3242 2,281,850 +0.00(+1.04%)
Feb 11, 2002 0.3298 0.3306 0.3178 0.3209 1,002,750 -0.01(-2.57%)
Feb 08, 2002 0.3136 0.3332 0.3135 0.3293 1,381,743 +0.02(+5.03%)
Feb 07, 2002 0.3212 0.3277 0.3073 0.3136 2,881,921 -0.01(-2.42%)
Feb 06, 2002 0.3382 0.3382 0.3201 0.3213 2,144,992 -0.01(-4.16%)
Feb 05, 2002 0.3382 0.3462 0.3301 0.3353 2,034,452 +0.01(+2.14%)
Feb 04, 2002 0.3424 0.3515 0.3277 0.3283 2,087,090 -0.02(-6.54%)
Feb 01, 2002 0.3496 0.3515 0.3429 0.3513 2,018,661 +0.00(+0.74%)
Jan 31, 2002 0.3334 0.3515 0.3334 0.3487 3,818,875 +0.02(+6.72%)
Jan 30, 2002 0.3159 0.3295 0.3082 0.3268 4,937,429 +0.01(+1.93%)
Jan 29, 2002 0.3556 0.3573 0.3097 0.3206 7,708,811 -0.03(-8.78%)
Jan 28, 2002 0.3507 0.3652 0.3500 0.3515 1,900,226 +0.00(+0.00%)
Jan 25, 2002 0.3475 0.3525 0.3415 0.3515 1,223,829 +0.00(+1.37%)
Jan 24, 2002 0.3420 0.3565 0.3391 0.3467 752,721 +0.01(+1.50%)
Jan 23, 2002 0.3420 0.3470 0.3346 0.3416 2,352,911 +0.00(+0.15%)
Jan 22, 2002 0.3398 0.3457 0.3316 0.3411 6,206,001 +0.00(+0.75%)
Jan 21, 2002 0.3515 0.3562 0.3331 0.3385 1,921,281 +0.00(+0.00%)
Jan 18, 2002 0.3515 0.3562 0.3331 0.3385 1,921,281 -0.02(-5.46%)
Jan 17, 2002 0.3515 0.3586 0.3514 0.3581 831,677 +0.01(+2.17%)
Jan 16, 2002 0.3543 0.3562 0.3421 0.3505 1,831,796 -0.00(-0.89%)
Jan 15, 2002 0.3616 0.3743 0.3478 0.3536 1,344,896 -0.01(-2.00%)
Jan 14, 2002 0.3507 0.3609 0.3491 0.3609 2,134,464 +0.00(+1.31%)
Jan 11, 2002 0.3487 0.3600 0.3443 0.3562 2,526,616 +0.01(+2.24%)
Jan 10, 2002 0.3611 0.3707 0.3467 0.3484 5,379,587 -0.04(-10.49%)
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.