Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cognizant Technology Solutions (NQ: CTSH )

70.26 +2.88 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 68.15 70.32 68.00 70.26 3,280,379 +2.88(+4.27%)
Jun 23, 2022 67.87 68.24 66.84 67.38 3,215,476 -0.10(-0.15%)
Jun 22, 2022 66.98 68.06 66.68 67.48 3,065,621 -0.27(-0.40%)
Jun 21, 2022 67.96 68.37 67.18 67.75 3,415,276 +1.25(+1.88%)
Jun 17, 2022 66.24 67.00 65.43 66.50 5,350,855 +0.71(+1.08%)
Jun 16, 2022 67.10 67.25 65.23 65.79 3,612,814 -2.70(-3.94%)
Jun 15, 2022 68.54 69.47 67.46 68.49 2,524,425 +0.62(+0.91%)
Jun 14, 2022 68.42 68.42 67.15 67.87 2,372,692 -0.02(-0.03%)
Jun 13, 2022 68.39 69.82 67.45 67.89 4,411,293 -2.02(-2.89%)
Jun 10, 2022 69.56 70.57 68.93 69.91 3,390,169 -0.86(-1.22%)
Jun 09, 2022 72.89 73.21 70.74 70.77 2,299,685 -2.34(-3.20%)
Jun 08, 2022 73.72 74.18 72.75 73.11 1,654,622 -0.98(-1.32%)
Jun 07, 2022 73.21 74.28 72.98 74.09 2,237,420 +0.21(+0.28%)
Jun 06, 2022 74.25 74.54 73.51 73.88 2,050,993 +0.32(+0.44%)
Jun 03, 2022 73.88 74.46 73.20 73.56 2,289,781 -1.37(-1.83%)
Jun 02, 2022 74.23 74.98 73.35 74.93 2,535,046 +0.75(+1.02%)
Jun 01, 2022 75.04 75.40 74.04 74.18 2,345,779 -0.52(-0.70%)
May 31, 2022 74.25 75.10 73.57 74.70 4,669,298 -0.03(-0.04%)
May 27, 2022 73.23 74.74 73.23 74.73 2,524,534 +1.99(+2.74%)
May 26, 2022 72.13 73.29 72.13 72.74 2,654,479 +1.05(+1.46%)
May 25, 2022 70.83 72.09 70.53 71.69 2,898,950 +0.29(+0.41%)
May 24, 2022 70.19 71.96 70.19 71.40 2,867,628 -0.44(-0.61%)
May 23, 2022 71.52 72.12 70.70 71.84 2,532,823 +1.01(+1.43%)
May 20, 2022 71.10 71.46 69.35 70.83 2,932,552 +0.51(+0.73%)
May 19, 2022 70.11 71.55 69.44 70.32 3,236,604 +0.09(+0.13%)
May 18, 2022 74.22 74.66 70.13 70.23 4,770,110 -4.88(-6.50%)
May 17, 2022 73.79 75.29 73.65 75.11 3,055,554 +2.53(+3.49%)
May 16, 2022 73.47 73.58 72.39 72.58 4,429,975 -0.80(-1.09%)
May 13, 2022 73.89 74.73 72.98 73.38 3,455,042 -0.16(-0.22%)
May 12, 2022 71.82 73.86 71.76 73.54 3,465,200 +1.16(+1.60%)
May 11, 2022 74.57 74.67 72.11 72.38 3,219,661 -2.06(-2.77%)
May 10, 2022 77.24 77.61 73.92 74.44 3,434,967 -1.83(-2.40%)
May 09, 2022 74.76 77.49 74.26 76.27 4,522,833 +0.75(+0.99%)
May 06, 2022 73.03 75.67 72.60 75.52 3,904,734 +1.92(+2.61%)
May 05, 2022 78.75 80.07 72.49 73.60 5,033,890 -10.76(-12.75%)
May 04, 2022 81.85 84.41 80.22 84.36 4,087,372 +2.81(+3.45%)
May 03, 2022 80.99 81.91 80.79 81.55 3,675,477 +0.88(+1.09%)
May 02, 2022 80.95 81.86 79.46 80.67 4,755,171 -0.23(-0.28%)
Apr 29, 2022 83.77 84.00 80.87 80.90 4,310,120 -3.07(-3.66%)
Apr 28, 2022 83.70 84.43 82.78 83.97 3,237,416 +1.13(+1.36%)
Apr 27, 2022 82.25 84.45 82.25 82.84 3,258,559 +0.57(+0.69%)
Apr 26, 2022 83.81 84.16 81.97 82.27 3,345,413 -2.19(-2.59%)
Apr 25, 2022 83.16 84.52 82.52 84.46 3,720,662 +1.30(+1.56%)
Apr 22, 2022 86.31 86.35 82.93 83.16 3,160,362 -3.26(-3.77%)
Apr 21, 2022 86.82 88.78 86.13 86.42 2,291,589 +0.21(+0.24%)
Apr 20, 2022 86.54 87.27 86.03 86.21 2,638,325 +0.47(+0.55%)
Apr 19, 2022 84.33 85.94 84.33 85.74 1,790,109 +1.13(+1.34%)
Apr 18, 2022 84.55 85.42 84.07 84.61 1,570,910 -0.13(-0.15%)
Apr 14, 2022 86.07 86.38 84.58 84.74 2,616,029 -1.32(-1.53%)
Apr 13, 2022 85.85 86.80 85.06 86.06 3,249,194 -0.03(-0.03%)
Apr 12, 2022 87.99 88.67 85.86 86.09 2,295,920 -1.12(-1.28%)
Apr 11, 2022 88.61 89.24 87.11 87.21 1,882,021 -1.75(-1.97%)
Apr 08, 2022 87.61 89.31 87.13 88.96 2,406,801 +1.15(+1.31%)
Apr 07, 2022 86.73 88.48 86.44 87.81 1,956,029 +0.90(+1.04%)
Apr 06, 2022 85.99 87.37 85.55 86.91 2,239,650 +0.11(+0.13%)
Apr 05, 2022 89.37 89.63 86.17 86.80 4,007,541 -3.22(-3.58%)
Apr 04, 2022 90.11 90.51 89.34 90.02 2,086,049 +0.01(+0.01%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.