Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.43 +0.08 (+0.11%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 64.55 64.75 62.86 64.11 3,886,363 -0.81(-1.24%)
Jul 30, 2020 64.67 65.21 62.87 64.92 6,921,749 +4.12(+6.78%)
Jul 29, 2020 59.18 61.18 58.82 60.80 5,132,498 +2.02(+3.43%)
Jul 28, 2020 59.51 59.91 58.72 58.78 3,362,184 -0.74(-1.25%)
Jul 27, 2020 57.89 59.74 57.51 59.52 3,194,197 +1.53(+2.64%)
Jul 24, 2020 58.35 58.49 57.67 57.99 2,853,736 -0.26(-0.45%)
Jul 23, 2020 58.33 58.71 57.98 58.25 2,680,387 +0.11(+0.19%)
Jul 22, 2020 57.83 58.56 57.50 58.14 3,236,326 +0.32(+0.55%)
Jul 21, 2020 58.41 59.03 57.62 57.82 2,659,139 -0.08(-0.15%)
Jul 20, 2020 57.58 58.19 57.29 57.91 2,275,187 +0.26(+0.46%)
Jul 17, 2020 57.59 57.96 57.05 57.64 3,209,134 +0.36(+0.62%)
Jul 16, 2020 57.15 57.90 56.77 57.29 5,563,871 +1.29(+2.31%)
Jul 15, 2020 54.43 56.68 54.43 55.99 4,874,102 +3.00(+5.67%)
Jul 14, 2020 52.98 53.07 51.77 52.99 2,552,528 +0.01(+0.02%)
Jul 13, 2020 52.96 54.16 52.70 52.98 3,639,516 +0.64(+1.22%)
Jul 10, 2020 51.66 52.44 51.53 52.34 2,171,606 +0.47(+0.90%)
Jul 09, 2020 52.24 52.27 51.21 51.87 3,242,937 -0.39(-0.75%)
Jul 08, 2020 52.63 52.89 51.82 52.27 1,900,593 -0.14(-0.27%)
Jul 07, 2020 52.10 52.92 51.95 52.41 2,775,616 -0.38(-0.73%)
Jul 06, 2020 53.49 53.57 52.62 52.79 2,347,581 +0.17(+0.32%)
Jul 02, 2020 53.50 54.13 52.56 52.62 3,328,275 -0.32(-0.60%)
Jul 01, 2020 53.49 53.89 52.50 52.94 3,161,337 -0.38(-0.70%)
Jun 30, 2020 53.10 54.00 52.80 53.32 4,096,954 +0.31(+0.58%)
Jun 29, 2020 52.33 53.04 51.60 53.01 3,098,147 +1.20(+2.32%)
Jun 26, 2020 51.96 52.16 51.23 51.81 3,989,732 -0.36(-0.68%)
Jun 25, 2020 50.70 52.24 50.66 52.16 4,107,789 +1.68(+3.33%)
Jun 24, 2020 51.39 51.51 50.46 50.48 4,899,009 -1.31(-2.54%)
Jun 23, 2020 51.15 52.02 50.69 51.80 3,307,044 +1.27(+2.51%)
Jun 22, 2020 50.60 51.17 49.88 50.53 2,545,332 -0.29(-0.57%)
Jun 19, 2020 52.55 52.56 50.59 50.82 5,717,277 -0.69(-1.33%)
Jun 18, 2020 51.29 51.80 50.58 51.51 2,739,444 -0.56(-1.08%)
Jun 17, 2020 52.44 52.60 51.34 52.07 2,381,715 +0.11(+0.22%)
Jun 16, 2020 52.74 53.53 51.45 51.96 2,861,950 +0.66(+1.28%)
Jun 15, 2020 49.35 51.70 49.27 51.30 2,902,884 -0.12(-0.24%)
Jun 12, 2020 51.00 52.05 50.18 51.42 2,637,087 +1.07(+2.12%)
Jun 11, 2020 52.62 52.77 50.32 50.35 3,627,982 -3.63(-6.73%)
Jun 10, 2020 54.29 54.79 53.19 53.99 2,995,585 +0.32(+0.59%)
Jun 09, 2020 54.43 54.43 53.15 53.67 2,520,174 -1.30(-2.37%)
Jun 08, 2020 54.51 55.29 54.51 54.97 2,883,915 +0.71(+1.31%)
Jun 05, 2020 53.45 55.57 53.07 54.26 5,270,658 +2.08(+3.99%)
Jun 04, 2020 51.67 52.31 51.17 52.17 2,503,575 +0.23(+0.45%)
Jun 03, 2020 50.41 52.02 50.22 51.94 4,719,630 +1.92(+3.85%)
Jun 02, 2020 50.27 50.27 49.63 50.02 3,281,548 +0.42(+0.85%)
Jun 01, 2020 49.73 50.04 49.25 49.59 3,413,433 -0.14(-0.28%)
May 29, 2020 50.29 50.30 49.01 49.73 6,873,733 -0.66(-1.30%)
May 28, 2020 52.18 52.45 50.29 50.39 3,230,179 -1.55(-2.98%)
May 27, 2020 50.96 52.00 50.64 51.94 3,953,262 +1.96(+3.92%)
May 26, 2020 49.80 50.58 49.57 49.98 3,871,358 +1.70(+3.52%)
May 22, 2020 48.81 48.83 47.79 48.28 2,896,469 -0.52(-1.06%)
May 21, 2020 49.21 49.54 48.52 48.80 2,441,023 -0.53(-1.07%)
May 20, 2020 48.96 50.29 48.80 49.32 3,054,930 +1.01(+2.10%)
May 19, 2020 49.27 49.64 48.16 48.31 3,639,516 -1.35(-2.72%)
May 18, 2020 48.68 49.96 48.51 49.66 3,944,897 +2.77(+5.90%)
May 15, 2020 46.59 46.99 45.77 46.89 5,055,972 -0.52(-1.10%)
May 14, 2020 45.92 47.45 44.29 47.42 5,584,113 +1.18(+2.55%)
May 13, 2020 49.19 49.22 45.76 46.24 6,242,899 -3.49(-7.01%)
May 12, 2020 51.63 52.09 49.72 49.72 3,855,738 -2.19(-4.21%)
May 11, 2020 52.63 52.67 51.04 51.91 3,946,400 -1.50(-2.82%)
May 08, 2020 51.40 53.79 50.69 53.42 8,330,776 -1.50(-2.72%)
May 07, 2020 54.49 55.35 54.49 54.91 4,140,213 +1.09(+2.03%)
May 06, 2020 53.95 54.44 52.95 53.82 4,215,147 +0.42(+0.79%)
May 05, 2020 53.08 53.70 52.67 53.40 3,598,308 +0.70(+1.33%)
May 04, 2020 52.12 52.87 51.52 52.70 3,816,186 -0.10(-0.19%)
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.