45.73 Up +0.26 +0.57%
Find prices for:
COGNIZANT TECHNOLOGY SOLUTIONS Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 45.82 45.18 45.73 45.73 3,841,963
08/22/2014 46.38 45.97 46.17 46.06 3,373,361
08/15/2014 45.2 44.59 45.2 44.76 5,761,781
08/08/2014 44.62 43.7 44.39 44.47 6,598,973
08/01/2014 49.55 49.05 49.12 49.29 4,952,067
07/25/2014 51.26 50.53 50.72 51.12 2,239,371
07/18/2014 49.66 48.54 49.08 49.44 4,501,791
07/11/2014 50.5 49.6 50.29 49.7 3,536,777
07/03/2014 50.33 49.83 49.96 50.3 1,272,442
06/27/2014 49.56 48.94 49.35 49.3 2,296,365
06/20/2014 49.49 48.68 49.03 49.41 5,519,775
06/13/2014 47.42 46.8 47.15 47.41 2,758,102
06/06/2014 50 49.06 49.25 49.83 3,175,294
05/30/2014 49.09 48.29 49.08 48.61 3,522,028
05/23/2014 48.67 47.53 47.69 48.62 3,173,921
05/16/2014 47.36 46.46 47.32 47.18 4,756,825
05/09/2014 48.13 47.33 47.86 47.72 3,491,840
05/02/2014 49.67 48.63 48.96 49.41 3,205,086
04/25/2014 49.74 48.66 49.53 48.73 2,719,426
04/17/2014 50.41 49.17 49.65 49.55 4,424,896
04/11/2014 48.49 47.27 47.68 47.31 2,770,108
04/04/2014 51.75 50.13 51.66 50.19 4,116,742
03/28/2014 50.63 48.68 49.05 49.69 7,295,306
03/21/2014 50.7 48.69 50.7 48.76 6,296,309
03/14/2014 51.12 50.18 50.45 50.25 2,881,665
03/07/2014 53.85 53.2 53.82 53.61 3,919,272
02/28/2014 52.3 51.61 51.9 52.03 2,773,798
02/21/2014 51.68 50.54 50.85 51.37 4,563,848
02/14/2014 50.24 49.44 49.72 50.17 2,738,536
02/07/2014 48.63 47.51 47.85 48.5 4,172,198
01/31/2014 48.88 48.11 48.37 48.46 7,392,236
01/24/2014 49 48.37 49 48.64 3,855,200
01/17/2014 50.24 49.54 49.94 49.67 3,760,416
01/10/2014 50.4 49.81 49.89 50.24 2,776,386
01/03/2014 49.92 49.11 49.44 49.16 3,261,370
12/27/2013 49.8 49.41 49.77 49.58 1,445,272
12/20/2013 49.31 48.35 48.78 49.08 5,731,982
12/13/2013 47.18 46.58 47.05 46.77 3,074,008
12/06/2013 48.24 47.14 47.53 48.1 6,319,078
11/29/2013 47.2 46.78 47.09 46.95 1,527,178
11/22/2013 47.88 46.47 46.88 46.56 4,296,770
11/15/2013 47.36 46.64 46.93 47.19 4,592,972
11/08/2013 45.23 44.69 44.85 45.12 2,799,594
11/01/2013 43.8 43.14 43.65 43.77 3,512,802
10/25/2013 43.53 43.07 43.52 43.34 3,263,676
10/18/2013 43.01 42.67 43 42.89 3,334,496
10/11/2013 44.45 42.55 42.58 44.43 9,411,914
10/04/2013 42.48 41.61 41.83 42.43 4,035,746
09/27/2013 41.41 40.96 41.08 41.35 2,437,320
09/20/2013 41.68 41.13 41.34 41.15 5,394,822
09/13/2013 39.9 39.37 39.39 39.85 3,280,398
09/06/2013 39 38.06 38.28 38.75 8,171,362
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:02 AM ET