Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

70.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2004 1.238 1.270 1.225 1.227 7,110,717 -0.01(-1.10%)
Apr 29, 2004 1.254 1.284 1.223 1.241 7,946,028 -0.03(-2.26%)
Apr 28, 2004 1.319 1.320 1.248 1.270 13,246,906 -0.05(-3.68%)
Apr 27, 2004 1.351 1.353 1.316 1.318 9,040,392 -0.03(-2.50%)
Apr 26, 2004 1.363 1.372 1.340 1.352 6,779,412 -0.02(-1.18%)
Apr 23, 2004 1.385 1.399 1.348 1.368 9,133,792 -0.01(-0.99%)
Apr 22, 2004 1.343 1.390 1.326 1.382 7,185,613 +0.04(+3.13%)
Apr 21, 2004 1.320 1.348 1.306 1.340 8,302,886 +0.02(+1.50%)
Apr 20, 2004 1.305 1.371 1.292 1.320 20,106,502 -0.04(-3.18%)
Apr 19, 2004 1.323 1.375 1.316 1.363 9,164,631 +0.05(+3.42%)
Apr 16, 2004 1.315 1.321 1.301 1.318 5,774,925 +0.00(+0.35%)
Apr 15, 2004 1.316 1.333 1.286 1.314 7,194,425 +0.00(+0.11%)
Apr 14, 2004 1.307 1.319 1.305 1.312 10,072,195 -0.01(-0.98%)
Apr 13, 2004 1.372 1.373 1.319 1.325 9,436,900 -0.01(-0.51%)
Apr 12, 2004 1.332 1.340 1.324 1.332 3,268,110 +0.00(+0.34%)
Apr 08, 2004 1.345 1.368 1.318 1.328 3,895,475 -0.00(-0.26%)
Apr 07, 2004 1.340 1.341 1.308 1.331 4,988,076 -0.01(-0.70%)
Apr 06, 2004 1.379 1.380 1.329 1.340 4,887,627 -0.04(-2.86%)
Apr 05, 2004 1.371 1.381 1.357 1.380 5,896,520 +0.02(+1.10%)
Apr 02, 2004 1.342 1.376 1.337 1.365 8,940,824 +0.05(+4.16%)
Apr 01, 2004 1.283 1.315 1.283 1.310 6,341,491 +0.03(+2.06%)
Mar 31, 2004 1.282 1.295 1.263 1.284 8,956,685 -0.00(-0.31%)
Mar 30, 2004 1.297 1.309 1.268 1.288 8,926,726 -0.01(-0.79%)
Mar 29, 2004 1.279 1.317 1.279 1.298 7,657,899 +0.03(+2.74%)
Mar 26, 2004 1.259 1.293 1.250 1.263 7,688,738 +0.01(+0.50%)
Mar 25, 2004 1.206 1.271 1.203 1.257 15,294,651 +0.06(+5.20%)
Mar 24, 2004 1.194 1.207 1.145 1.195 14,716,630 +0.01(+0.50%)
Mar 23, 2004 1.224 1.224 1.189 1.189 9,072,994 -0.02(-1.60%)
Mar 22, 2004 1.236 1.236 1.185 1.208 8,406,860 -0.04(-2.98%)
Mar 19, 2004 1.249 1.275 1.227 1.246 6,336,204 +0.00(+0.37%)
Mar 18, 2004 1.265 1.265 1.223 1.241 6,928,323 -0.02(-1.55%)
Mar 17, 2004 1.240 1.271 1.234 1.261 9,603,434 +0.03(+2.23%)
Mar 16, 2004 1.226 1.254 1.210 1.233 12,542,002 +0.02(+1.23%)
Mar 15, 2004 1.246 1.248 1.210 1.218 8,360,159 -0.02(-1.99%)
Mar 12, 2004 1.221 1.255 1.215 1.243 7,305,447 +0.03(+2.10%)
Mar 11, 2004 1.194 1.251 1.190 1.217 11,667,921 +0.02(+1.56%)
Mar 10, 2004 1.224 1.252 1.194 1.198 10,465,179 -0.03(-2.49%)
Mar 09, 2004 1.263 1.283 1.223 1.229 13,653,988 -0.04(-3.09%)
Mar 08, 2004 1.319 1.319 1.263 1.268 11,038,794 -0.05(-3.58%)
Mar 05, 2004 1.286 1.319 1.259 1.315 11,708,453 +0.02(+1.29%)
Mar 04, 2004 1.291 1.313 1.278 1.299 6,804,084 +0.02(+1.26%)
Mar 03, 2004 1.299 1.311 1.270 1.282 15,557,228 -0.02(-1.65%)
Mar 02, 2004 1.325 1.338 1.291 1.304 13,649,582 -0.05(-3.47%)
Mar 01, 2004 1.336 1.366 1.332 1.351 9,649,253 +0.01(+0.72%)
Feb 27, 2004 1.373 1.383 1.341 1.341 7,828,838 -0.02(-1.50%)
Feb 26, 2004 1.364 1.368 1.339 1.362 5,703,553 +0.00(+0.13%)
Feb 25, 2004 1.329 1.370 1.322 1.360 4,744,003 +0.03(+2.48%)
Feb 24, 2004 1.344 1.355 1.307 1.327 11,644,130 -0.03(-2.18%)
Feb 23, 2004 1.416 1.419 1.355 1.357 14,069,881 -0.02(-1.77%)
Feb 20, 2004 1.349 1.407 1.334 1.381 11,843,266 +0.03(+2.48%)
Feb 19, 2004 1.410 1.415 1.332 1.347 15,299,938 -0.05(-3.51%)
Feb 18, 2004 1.413 1.419 1.387 1.397 7,091,332 -0.01(-0.57%)
Feb 17, 2004 1.402 1.426 1.383 1.404 14,962,465 -0.02(-1.26%)
Feb 13, 2004 1.474 1.480 1.406 1.422 18,342,480 -0.05(-3.39%)
Feb 12, 2004 1.510 1.510 1.460 1.472 7,436,735 -0.01(-0.35%)
Feb 11, 2004 1.437 1.486 1.433 1.477 8,341,656 +0.04(+2.52%)
Feb 10, 2004 1.477 1.483 1.366 1.441 35,619,672 -0.03(-2.23%)
Feb 09, 2004 1.511 1.512 1.471 1.474 16,035,681 -0.03(-1.98%)
Feb 06, 2004 1.493 1.517 1.488 1.504 8,176,003 +0.00(+0.28%)
Feb 05, 2004 1.476 1.511 1.467 1.500 8,052,645 +0.03(+1.97%)
Feb 04, 2004 1.530 1.530 1.467 1.471 11,927,854 -0.07(-4.27%)
Feb 03, 2004 1.530 1.556 1.515 1.536 8,888,838 +0.01(+0.82%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.