Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 69.76 70.78 69.71 69.88 3,570,853 -0.37(-0.53%)
Jul 29, 2021 71.25 72.21 70.11 70.25 7,778,320 +3.93(+5.92%)
Jul 28, 2021 65.84 66.66 65.52 66.33 4,008,744 +0.63(+0.95%)
Jul 27, 2021 65.88 66.58 65.14 65.70 3,784,375 -0.29(-0.43%)
Jul 26, 2021 65.74 66.30 65.51 65.98 3,088,507 +0.13(+0.20%)
Jul 23, 2021 65.07 66.07 65.06 65.85 2,733,208 +1.12(+1.73%)
Jul 22, 2021 64.82 64.83 64.09 64.73 5,417,825 +0.34(+0.53%)
Jul 21, 2021 64.31 64.63 63.93 64.39 2,890,801 +0.13(+0.21%)
Jul 20, 2021 63.37 64.64 63.37 64.26 3,165,573 +1.09(+1.73%)
Jul 19, 2021 64.43 64.50 62.91 63.16 3,386,172 -1.69(-2.61%)
Jul 16, 2021 65.61 65.79 64.79 64.85 2,123,408 -0.56(-0.86%)
Jul 15, 2021 65.58 65.80 65.24 65.41 3,028,854 -0.38(-0.58%)
Jul 14, 2021 66.15 66.50 65.46 65.79 2,894,429 +0.50(+0.77%)
Jul 13, 2021 65.68 65.72 64.95 65.29 2,700,691 -0.52(-0.79%)
Jul 12, 2021 65.56 65.84 64.96 65.81 3,613,151 +0.10(+0.16%)
Jul 09, 2021 65.21 65.81 65.10 65.71 3,461,802 +0.73(+1.13%)
Jul 08, 2021 64.88 65.21 64.03 64.98 2,666,355 -0.53(-0.81%)
Jul 07, 2021 65.40 65.91 65.29 65.51 2,527,599 +0.19(+0.29%)
Jul 06, 2021 66.06 66.12 64.99 65.32 2,521,120 -0.84(-1.26%)
Jul 02, 2021 66.72 66.80 66.09 66.16 2,192,749 -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.