Cognizant Technology Solutions (NQ: CTSH )

76.36 USD -1.67 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 68.79 69.00 66.99 68.32 3,646,900 -0.86(-1.24%)
Jul 30, 2020 68.92 69.49 67.00 69.18 6,495,257 +4.39(+6.78%)
Jul 29, 2020 63.07 65.20 62.68 64.79 4,816,253 +2.15(+3.43%)
Jul 28, 2020 63.42 63.84 62.58 62.64 3,155,019 -0.79(-1.25%)
Jul 27, 2020 61.69 63.67 61.29 63.43 2,997,383 +1.63(+2.64%)
Jul 24, 2020 62.18 62.33 61.46 61.80 2,677,900 -0.28(-0.45%)
Jul 23, 2020 62.16 62.56 61.79 62.08 2,515,232 +0.12(+0.19%)
Jul 22, 2020 61.63 62.41 61.28 61.96 3,036,916 +0.34(+0.55%)
Jul 21, 2020 62.25 62.91 61.40 61.62 2,495,293 -0.09(-0.15%)
Jul 20, 2020 61.36 62.01 61.05 61.71 2,134,999 +0.28(+0.46%)
Jul 17, 2020 61.37 61.77 60.79 61.43 3,011,400 +0.38(+0.62%)
Jul 16, 2020 60.90 61.70 60.50 61.05 5,221,046 +1.38(+2.31%)
Jul 15, 2020 58.00 60.40 58.00 59.67 4,573,778 +3.20(+5.67%)
Jul 14, 2020 56.46 56.55 55.17 56.47 2,395,251 +0.01(+0.02%)
Jul 13, 2020 56.44 57.72 56.16 56.46 3,415,263 +0.68(+1.22%)
Jul 10, 2020 55.05 55.88 54.92 55.78 2,037,800 +0.50(+0.90%)
Jul 09, 2020 55.67 55.70 54.57 55.28 3,043,120 -0.42(-0.75%)
Jul 08, 2020 56.09 56.36 55.22 55.70 1,783,486 -0.15(-0.27%)
Jul 07, 2020 55.52 56.40 55.36 55.85 2,604,593 -0.41(-0.73%)
Jul 06, 2020 57.00 57.09 56.08 56.26 2,202,932 +0.18(+0.32%)
Jul 02, 2020 57.01 57.68 56.01 56.08 3,123,200 -0.34(-0.60%)
Jul 01, 2020 57.00 57.43 55.95 56.42 2,966,548 -0.40(-0.70%)
Jun 30, 2020 56.59 57.55 56.27 56.82 3,844,515 +0.33(+0.58%)
Jun 29, 2020 55.77 56.52 54.99 56.49 2,907,251 +1.28(+2.32%)
Jun 26, 2020 55.37 55.59 54.59 55.21 3,743,900 -0.38(-0.68%)
Jun 25, 2020 54.03 55.67 53.99 55.59 3,854,683 +1.79(+3.33%)
Jun 24, 2020 54.76 54.89 53.77 53.80 4,597,151 -1.40(-2.54%)
Jun 23, 2020 54.51 55.44 54.02 55.20 3,103,277 +1.35(+2.51%)
Jun 22, 2020 53.92 54.53 53.16 53.85 2,388,499 -0.31(-0.57%)
Jun 19, 2020 56.00 56.01 53.91 54.16 5,365,000 -0.73(-1.33%)
Jun 18, 2020 54.66 55.20 53.90 54.89 2,570,650 -0.60(-1.08%)
Jun 17, 2020 55.88 56.05 54.71 55.49 2,234,963 +0.12(+0.22%)
Jun 16, 2020 56.20 57.05 54.83 55.37 2,685,608 +0.70(+1.28%)
Jun 15, 2020 52.59 55.10 52.50 54.67 2,724,020 -0.13(-0.24%)
Jun 12, 2020 54.35 55.47 53.48 54.80 2,474,600 +1.14(+2.12%)
Jun 11, 2020 56.08 56.23 53.62 53.66 3,404,440 -3.87(-6.73%)
Jun 10, 2020 57.86 58.39 56.68 57.53 2,811,009 +0.34(+0.59%)
Jun 09, 2020 58.00 58.00 56.64 57.19 2,364,891 -1.39(-2.37%)
Jun 08, 2020 58.09 58.92 58.09 58.58 2,706,219 +0.76(+1.31%)
Jun 05, 2020 56.96 59.22 56.55 57.82 4,945,900 +2.22(+3.99%)
Jun 04, 2020 55.06 55.74 54.53 55.60 2,349,314 +0.25(+0.45%)
Jun 03, 2020 53.72 55.44 53.52 55.35 4,428,824 +2.05(+3.85%)
Jun 02, 2020 53.57 53.57 52.89 53.30 3,079,352 +0.45(+0.85%)
Jun 01, 2020 53.00 53.33 52.48 52.85 3,203,110 -0.15(-0.28%)
May 29, 2020 53.59 53.60 52.23 53.00 6,450,200 -0.70(-1.30%)
May 28, 2020 55.61 55.89 53.59 53.70 3,031,148 -1.65(-2.98%)
May 27, 2020 54.31 55.41 53.97 55.35 3,709,677 +2.09(+3.92%)
May 26, 2020 53.07 53.90 52.83 53.26 3,632,820 +1.81(+3.52%)
May 22, 2020 52.02 52.04 50.92 51.45 2,718,000 -0.55(-1.06%)
May 21, 2020 52.44 52.79 51.71 52.00 2,290,617 -0.56(-1.07%)
May 20, 2020 52.17 53.59 52.00 52.56 2,866,697 +1.08(+2.10%)
May 19, 2020 52.51 52.90 51.32 51.48 3,415,263 -1.66(-3.12%)
May 18, 2020 52.09 53.46 51.91 53.14 3,686,502 +2.96(+5.90%)
May 15, 2020 49.86 50.28 48.98 50.18 4,724,800 -0.56(-1.10%)
May 14, 2020 49.14 50.78 47.39 50.74 5,218,347 +1.26(+2.55%)
May 13, 2020 52.64 52.67 48.97 49.48 5,833,981 -3.73(-7.01%)
May 12, 2020 55.25 55.74 53.21 53.21 3,603,183 -2.34(-4.21%)
May 11, 2020 56.32 56.36 54.62 55.55 3,687,906 -1.61(-2.82%)
May 08, 2020 55.00 57.56 54.24 57.16 7,785,100 -1.60(-2.72%)
May 07, 2020 58.31 59.23 58.31 58.76 3,869,024 +1.17(+2.03%)
May 06, 2020 57.73 58.26 56.66 57.59 3,939,050 +0.45(+0.79%)
May 05, 2020 56.80 57.46 56.36 57.14 3,362,615 +0.75(+1.33%)
May 04, 2020 55.77 56.58 55.13 56.39 3,566,221 -0.11(-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.