Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.20 -0.15 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 69.75 70.78 69.70 69.88 3,571,154 -0.37(-0.53%)
Jul 29, 2021 71.25 72.20 70.10 70.25 7,778,975 +3.92(+5.92%)
Jul 28, 2021 65.84 66.65 65.51 66.32 4,009,082 +0.63(+0.95%)
Jul 27, 2021 65.87 66.58 65.13 65.69 3,784,694 -0.29(-0.43%)
Jul 26, 2021 65.73 66.29 65.50 65.98 3,088,768 +0.13(+0.20%)
Jul 23, 2021 65.07 66.06 65.06 65.85 2,733,438 +1.12(+1.73%)
Jul 22, 2021 64.81 64.83 64.09 64.72 5,418,282 +0.34(+0.53%)
Jul 21, 2021 64.31 64.62 63.92 64.38 2,891,045 +0.13(+0.21%)
Jul 20, 2021 63.37 64.64 63.37 64.25 3,165,839 +1.09(+1.73%)
Jul 19, 2021 64.42 64.50 62.90 63.16 3,386,458 -1.69(-2.61%)
Jul 16, 2021 65.61 65.79 64.78 64.85 2,123,587 -0.56(-0.86%)
Jul 15, 2021 65.57 65.80 65.24 65.41 3,029,110 -0.38(-0.58%)
Jul 14, 2021 66.14 66.49 65.46 65.79 2,894,673 +0.50(+0.77%)
Jul 13, 2021 65.68 65.72 64.94 65.29 2,700,919 -0.52(-0.79%)
Jul 12, 2021 65.55 65.84 64.95 65.81 3,613,456 +0.10(+0.16%)
Jul 09, 2021 65.20 65.81 65.10 65.70 3,462,094 +0.73(+1.13%)
Jul 08, 2021 64.88 65.20 64.02 64.97 2,666,579 -0.53(-0.81%)
Jul 07, 2021 65.39 65.90 65.28 65.50 2,527,812 +0.19(+0.29%)
Jul 06, 2021 66.06 66.11 64.98 65.31 2,521,332 -0.84(-1.26%)
Jul 02, 2021 66.71 66.80 66.08 66.15 2,192,934 -0.22(-0.33%)
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.