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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

68.76 -1.57 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2007 10.24 10.29 10.15 10.15 9,041,207 -0.14(-1.35%)
Apr 27, 2007 10.10 10.32 10.05 10.28 7,495,564 +0.16(+1.63%)
Apr 26, 2007 10.14 10.20 10.05 10.12 4,941,222 -0.05(-0.46%)
Apr 25, 2007 9.941 10.21 9.868 10.17 6,423,458 +0.23(+2.27%)
Apr 24, 2007 10.05 10.05 9.910 9.941 4,109,488 -0.08(-0.76%)
Apr 23, 2007 10.05 10.10 9.961 10.02 4,765,458 +0.01(+0.06%)
Apr 20, 2007 9.975 10.14 9.842 10.01 7,987,565 +0.20(+2.01%)
Apr 19, 2007 9.938 9.938 9.745 9.814 5,299,524 -0.16(-1.58%)
Apr 18, 2007 9.972 10.03 9.893 9.971 8,175,774 -0.06(-0.64%)
Apr 17, 2007 9.904 10.07 9.904 10.04 9,042,806 +0.07(+0.72%)
Apr 16, 2007 9.964 10.00 9.892 9.964 6,464,492 +0.05(+0.48%)
Apr 13, 2007 9.824 10.09 9.817 9.917 13,062,507 +0.21(+2.20%)
Apr 12, 2007 9.420 9.799 9.397 9.703 12,059,363 +0.26(+2.76%)
Apr 11, 2007 9.588 9.601 9.380 9.442 16,496,534 -0.28(-2.88%)
Apr 10, 2007 9.760 9.760 9.565 9.723 8,359,512 -0.04(-0.43%)
Apr 09, 2007 9.866 9.909 9.690 9.765 8,347,498 -0.08(-0.83%)
Apr 05, 2007 9.865 9.900 9.639 9.846 11,925,955 -0.11(-1.13%)
Apr 04, 2007 10.14 10.14 9.957 9.959 6,489,486 -0.13(-1.33%)
Apr 03, 2007 9.809 10.16 9.775 10.09 9,020,487 +0.35(+3.59%)
Apr 02, 2007 10.04 10.04 9.633 9.743 14,703,426 -0.27(-2.74%)
Mar 30, 2007 10.21 10.21 9.883 10.02 9,278,411 -0.16(-1.58%)
Mar 29, 2007 10.31 10.36 10.07 10.18 9,438,068 -0.08(-0.74%)
Mar 28, 2007 10.46 10.49 10.23 10.26 10,640,942 -0.29(-2.78%)
Mar 27, 2007 10.68 10.69 10.52 10.55 6,019,086 -0.19(-1.77%)
Mar 26, 2007 10.59 10.74 10.52 10.74 6,130,993 +0.19(+1.81%)
Mar 23, 2007 10.58 10.61 10.49 10.55 3,016,235 -0.01(-0.06%)
Mar 22, 2007 10.62 10.66 10.46 10.55 4,109,488 -0.00(-0.01%)
Mar 21, 2007 10.40 10.62 10.26 10.55 6,091,699 +0.19(+1.86%)
Mar 20, 2007 10.32 10.38 10.26 10.36 4,012,114 +0.08(+0.81%)
Mar 19, 2007 10.11 10.29 10.09 10.28 4,569,861 +0.20(+1.96%)
Mar 16, 2007 10.10 10.12 9.976 10.08 7,590,114 -0.01(-0.11%)
Mar 15, 2007 10.17 10.26 10.05 10.09 6,232,138 -0.10(-0.99%)
Mar 14, 2007 10.05 10.23 9.918 10.19 7,331,365 +0.13(+1.27%)
Mar 13, 2007 10.41 10.37 10.02 10.07 7,756,925 -0.35(-3.36%)
Mar 12, 2007 10.32 10.44 10.30 10.41 4,027,111 +0.03(+0.27%)
Mar 09, 2007 10.43 10.49 10.32 10.39 6,008,816 +0.06(+0.55%)
Mar 08, 2007 10.30 10.39 10.22 10.33 7,855,069 +0.15(+1.45%)
Mar 07, 2007 10.11 10.20 10.05 10.18 5,387,241 -0.01(-0.14%)
Mar 06, 2007 9.825 10.21 9.823 10.20 12,187,158 +0.49(+5.10%)
Mar 05, 2007 9.692 9.902 9.672 9.702 9,121,742 -0.16(-1.66%)
Mar 02, 2007 10.04 10.09 9.865 9.866 6,412,889 -0.28(-2.73%)
Mar 01, 2007 9.914 10.25 9.798 10.14 13,674,906 -0.09(-0.92%)
Feb 28, 2007 9.970 10.30 9.790 10.24 11,325,302 +0.20(+2.01%)
Feb 27, 2007 10.51 10.55 9.988 10.03 14,714,925 -0.64(-5.97%)
Feb 26, 2007 10.78 10.78 10.61 10.67 3,854,167 -0.06(-0.59%)
Feb 23, 2007 10.69 10.78 10.62 10.74 5,486,117 +0.02(+0.22%)
Feb 22, 2007 10.72 10.84 10.52 10.71 6,703,723 -0.02(-0.21%)
Feb 21, 2007 10.69 10.74 10.64 10.73 4,126,423 +0.00(+0.00%)
Feb 20, 2007 10.60 10.74 10.50 10.73 5,689,402 +0.10(+0.96%)
Feb 16, 2007 10.74 10.74 10.63 10.63 3,971,001 -0.09(-0.85%)
Feb 15, 2007 10.67 10.74 10.63 10.72 5,617,599 +0.02(+0.17%)
Feb 14, 2007 10.50 10.71 10.48 10.70 7,552,978 +0.21(+1.99%)
Feb 13, 2007 10.55 10.55 10.46 10.50 5,923,250 +0.00(+0.03%)
Feb 12, 2007 10.33 10.53 10.33 10.49 6,450,007 +0.01(+0.11%)
Feb 09, 2007 10.63 10.70 10.42 10.48 6,390,191 -0.19(-1.74%)
Feb 08, 2007 10.72 10.77 10.64 10.67 8,708,312 -0.10(-0.94%)
Feb 07, 2007 10.56 10.77 10.55 10.77 8,109,059 +0.25(+2.38%)
Feb 06, 2007 10.57 10.66 10.38 10.52 8,865,391 -0.03(-0.30%)
Feb 05, 2007 10.18 10.61 10.10 10.55 23,030,914 +0.81(+8.30%)
Feb 02, 2007 9.703 9.806 9.656 9.741 8,925,074 +0.07(+0.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.