Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 63.57 63.75 63.29 63.36 5,021,160 +0.00(+0.00%)
Jul 28, 2017 63.56 63.89 63.23 63.36 4,295,456 -0.37(-0.57%)
Jul 27, 2017 64.04 64.43 63.30 63.73 3,675,685 -0.30(-0.47%)
Jul 26, 2017 64.17 64.39 63.88 64.03 2,413,667 +0.07(+0.11%)
Jul 25, 2017 63.95 2,843,780 +0.01(+0.01%)
Jul 24, 2017 63.94 64.04 63.65 63.94 3,816,329 -0.02(-0.03%)
Jul 21, 2017 63.68 63.98 63.62 63.96 3,161,246 +0.02(+0.03%)
Jul 20, 2017 64.26 63.52 63.94 2,863,338 +0.42(+0.66%)
Jul 19, 2017 62.88 63.52 62.75 63.52 3,061,378 +0.65(+1.03%)
Jul 18, 2017 62.87 63.03 62.54 62.88 2,665,594 -0.09(-0.15%)
Jul 17, 2017 62.87 63.07 62.63 62.97 2,742,922 +0.05(+0.09%)
Jul 14, 2017 62.41 62.98 62.27 62.91 3,431,639 +0.85(+1.37%)
Jul 13, 2017 62.39 62.39 61.80 62.06 4,206,616 -0.21(-0.34%)
Jul 12, 2017 62.20 62.49 62.07 62.27 3,475,997 +0.48(+0.78%)
Jul 11, 2017 61.40 61.84 61.29 61.79 2,083,189 +0.29(+0.48%)
Jul 10, 2017 61.23 61.53 60.92 61.50 2,420,531 +0.29(+0.48%)
Jul 07, 2017 60.69 61.53 60.67 61.20 2,767,418 +0.61(+1.01%)
Jul 06, 2017 60.75 60.95 60.37 60.59 2,584,667 -0.55(-0.90%)
Jul 05, 2017 61.07 61.47 60.45 61.14 2,858,659 +0.17(+0.28%)
Jul 03, 2017 61.18 61.22 60.69 60.96 1,416,065 +0.27(+0.45%)
Jun 30, 2017 61.15 60.54 60.69 4,296,292 +0.24(+0.39%)
Jun 29, 2017 61.26 61.39 59.96 60.45 4,049,933 -0.81(-1.33%)
Jun 28, 2017 61.07 61.46 60.81 61.27 4,542,275 +0.46(+0.75%)
Jun 27, 2017 61.52 61.86 60.80 60.81 3,338,800 -0.85(-1.38%)
Jun 26, 2017 61.97 62.24 61.52 61.66 3,435,302 +0.07(+0.12%)
Jun 23, 2017 61.26 61.95 61.11 61.59 4,971,330 +0.24(+0.39%)
Jun 22, 2017 62.05 62.25 61.12 61.35 5,523,288 -0.72(-1.16%)
Jun 21, 2017 61.55 62.32 61.37 62.07 3,750,955 +0.59(+0.95%)
Jun 20, 2017 61.25 61.90 61.25 61.49 2,978,893 -0.12(-0.19%)
Jun 19, 2017 61.10 61.66 61.10 61.60 3,570,673 +0.74(+1.22%)
Jun 16, 2017 60.44 60.91 60.21 60.86 11,401,882 +0.18(+0.30%)
Jun 15, 2017 60.43 60.82 60.14 60.68 4,382,557 -0.07(-0.12%)
Jun 14, 2017 60.73 61.18 60.27 60.75 3,499,264 +0.04(+0.06%)
Jun 13, 2017 60.72 60.91 60.14 60.72 5,034,063 +0.13(+0.21%)
Jun 12, 2017 60.24 60.63 59.95 60.59 4,634,732 -0.02(-0.03%)
Jun 09, 2017 61.36 61.36 60.17 60.61 4,700,188 -0.51(-0.84%)
Jun 08, 2017 60.70 61.16 60.60 61.12 3,655,793 -0.08(-0.13%)
Jun 07, 2017 61.28 61.60 60.78 61.20 5,193,112 -0.41(-0.67%)
Jun 06, 2017 61.50 61.94 61.38 61.61 6,198,640 -0.14(-0.22%)
Jun 05, 2017 61.69 62.04 61.52 61.75 2,513,896 +0.08(+0.13%)
Jun 02, 2017 61.70 61.75 60.93 61.67 7,145,362 +0.07(+0.12%)
Jun 01, 2017 61.16 61.64 60.93 61.60 4,124,957 +0.44(+0.72%)
May 31, 2017 60.91 61.33 60.72 61.16 4,210,427 +0.38(+0.63%)
May 30, 2017 60.96 60.96 60.59 60.77 5,555,175 -0.27(-0.45%)
May 26, 2017 61.36 61.36 60.96 61.05 2,800,178 -0.08(-0.13%)
May 25, 2017 60.94 61.27 60.82 61.13 5,076,223 +0.36(+0.59%)
May 24, 2017 60.48 60.88 60.19 60.77 3,437,334 +0.44(+0.73%)
May 23, 2017 60.33 60.60 60.01 60.33 5,375,330 +0.20(+0.33%)
May 22, 2017 59.78 60.20 59.57 60.13 3,625,411 +0.34(+0.57%)
May 19, 2017 59.51 59.89 59.32 59.80 3,894,543 +0.37(+0.62%)
May 18, 2017 58.64 59.70 58.46 59.43 4,408,704 +0.61(+1.04%)
May 17, 2017 59.04 59.27 58.63 58.82 4,269,063 -0.63(-1.06%)
May 16, 2017 58.94 59.50 58.60 59.45 3,552,848 +0.64(+1.09%)
May 15, 2017 58.73 59.02 58.48 58.81 7,265,437 +0.09(+0.16%)
May 12, 2017 58.65 58.98 58.40 58.72 4,681,250 +0.13(+0.22%)
May 11, 2017 58.00 58.65 58.00 58.59 3,348,020 +0.26(+0.44%)
May 10, 2017 58.35 58.63 58.05 58.33 3,761,489 -0.18(-0.31%)
May 09, 2017 57.91 58.67 57.80 58.52 3,875,483 -0.10(-0.17%)
May 08, 2017 57.62 58.75 57.45 58.62 7,509,653 +0.97(+1.68%)
May 05, 2017 56.25 57.76 56.08 57.65 9,019,358 +2.25(+4.07%)
May 04, 2017 55.41 55.76 55.22 55.40 6,009,068 +0.17(+0.31%)
May 03, 2017 55.37 55.44 54.91 55.22 3,906,747 +0.06(+0.12%)
May 02, 2017 55.01 55.45 54.90 55.16 4,346,190 +0.13(+0.23%)
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.