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 (%)
Sep 30, 2020 65.22 66.00 64.82 65.35 4,155,674 +0.40(+0.61%)
Sep 29, 2020 65.37 65.97 64.61 64.96 2,731,093 -0.30(-0.46%)
Sep 28, 2020 64.93 65.57 64.70 65.26 4,218,548 +1.17(+1.82%)
Sep 25, 2020 62.95 64.32 62.60 64.09 2,929,676 +1.11(+1.76%)
Sep 24, 2020 62.09 63.64 61.74 62.98 3,032,724 -0.18(-0.28%)
Sep 23, 2020 64.45 65.14 62.90 63.16 3,278,206 -1.09(-1.70%)
Sep 22, 2020 63.67 64.49 62.80 64.25 3,015,403 +0.81(+1.28%)
Sep 21, 2020 63.88 64.18 63.14 63.44 3,388,612 -1.38(-2.13%)
Sep 18, 2020 65.97 66.27 63.99 64.82 5,869,339 -1.19(-1.80%)
Sep 17, 2020 64.12 66.71 63.93 66.01 4,057,290 -0.56(-0.85%)
Sep 16, 2020 66.75 67.60 65.95 66.58 3,356,986 +0.56(+0.84%)
Sep 15, 2020 65.18 66.83 65.18 66.02 3,650,370 +0.79(+1.21%)
Sep 14, 2020 64.35 65.50 64.34 65.23 3,624,292 +1.04(+1.63%)
Sep 11, 2020 63.80 65.12 63.13 64.18 5,242,719 +2.47(+4.00%)
Sep 10, 2020 62.42 63.70 61.53 61.72 2,845,972 -0.80(-1.28%)
Sep 09, 2020 62.17 63.02 61.46 62.52 2,417,039 +0.76(+1.23%)
Sep 08, 2020 61.61 62.76 61.23 61.76 3,295,828 -1.14(-1.81%)
Sep 04, 2020 63.45 64.13 61.98 62.90 2,703,205 -0.29(-0.46%)
Sep 03, 2020 64.65 64.85 62.44 63.19 3,573,221 -1.60(-2.47%)
Sep 02, 2020 63.50 64.95 63.16 64.79 2,879,631 +1.74(+2.76%)
Sep 01, 2020 62.38 63.10 62.01 63.05 1,810,728 +0.10(+0.16%)
Aug 31, 2020 63.44 63.58 62.81 62.94 2,818,870 -0.78(-1.23%)
Aug 28, 2020 63.43 63.77 63.08 63.72 1,632,461 +0.26(+0.42%)
Aug 27, 2020 64.02 64.30 63.22 63.46 1,688,845 -0.32(-0.50%)
Aug 26, 2020 63.15 63.87 62.68 63.78 2,199,956 +0.76(+1.21%)
Aug 25, 2020 63.66 63.69 62.57 63.02 1,980,070 -0.64(-1.01%)
Aug 24, 2020 61.86 63.67 61.70 63.66 2,581,172 +1.79(+2.89%)
Aug 21, 2020 62.29 62.33 61.30 61.87 3,802,950 -0.55(-0.87%)
Aug 20, 2020 62.25 62.80 62.15 62.41 1,397,213 -0.35(-0.55%)
Aug 19, 2020 63.15 63.50 62.64 62.76 2,062,739 -0.31(-0.49%)
Aug 18, 2020 63.43 63.69 62.87 63.07 1,636,394 -0.30(-0.47%)
Aug 17, 2020 63.10 63.65 62.82 63.37 1,885,558 +0.57(+0.91%)
Aug 14, 2020 62.39 63.12 61.93 62.80 1,374,074 +0.03(+0.04%)
Aug 13, 2020 62.23 63.14 62.07 62.77 1,632,179 -0.08(-0.12%)
Aug 12, 2020 62.83 63.45 62.76 62.85 2,876,467 +0.42(+0.68%)
Aug 11, 2020 63.14 63.40 62.18 62.43 2,453,896 -0.54(-0.86%)
Aug 10, 2020 63.20 63.32 62.50 62.97 2,492,403 -0.35(-0.55%)
Aug 07, 2020 63.05 63.47 62.58 63.32 2,189,481 -0.09(-0.15%)
Aug 06, 2020 63.33 63.55 62.55 63.41 2,459,382 +0.14(+0.22%)
Aug 05, 2020 63.94 64.44 63.02 63.27 2,874,621 -0.46(-0.72%)
Aug 04, 2020 63.03 63.80 62.74 63.73 3,157,896 -0.11(-0.18%)
Aug 03, 2020 62.73 63.92 62.56 63.84 3,621,607 -0.26(-0.41%)
Jul 31, 2020 64.55 64.74 62.86 64.11 3,886,691 -0.81(-1.24%)
Jul 30, 2020 64.67 65.20 62.87 64.91 6,922,334 +4.12(+6.78%)
Jul 29, 2020 59.18 61.18 58.81 60.79 5,132,932 +2.02(+3.43%)
Jul 28, 2020 59.51 59.90 58.72 58.78 3,362,468 -0.74(-1.25%)
Jul 27, 2020 57.88 59.74 57.51 59.52 3,194,467 +1.53(+2.64%)
Jul 24, 2020 58.34 58.48 57.66 57.99 2,853,977 -0.26(-0.45%)
Jul 23, 2020 58.33 58.70 57.98 58.25 2,680,614 +0.11(+0.19%)
Jul 22, 2020 57.83 58.56 57.50 58.14 3,236,600 +0.32(+0.55%)
Jul 21, 2020 58.41 59.03 57.61 57.82 2,659,364 -0.08(-0.15%)
Jul 20, 2020 57.57 58.18 57.28 57.90 2,275,379 +0.26(+0.46%)
Jul 17, 2020 57.58 57.96 57.04 57.64 3,209,406 +0.36(+0.62%)
Jul 16, 2020 57.14 57.89 56.77 57.28 5,564,341 +1.29(+2.31%)
Jul 15, 2020 54.42 56.67 54.42 55.99 4,874,514 +3.00(+5.67%)
Jul 14, 2020 52.98 53.06 51.77 52.99 2,552,744 +0.01(+0.02%)
Jul 13, 2020 52.96 54.16 52.70 52.98 3,639,824 +0.64(+1.22%)
Jul 10, 2020 51.65 52.43 51.53 52.34 2,171,789 +0.47(+0.90%)
Jul 09, 2020 52.24 52.26 51.20 51.87 3,243,211 -0.39(-0.75%)
Jul 08, 2020 52.63 52.88 51.81 52.26 1,900,754 -0.14(-0.27%)
Jul 07, 2020 52.09 52.92 51.94 52.40 2,775,850 -0.38(-0.73%)
Jul 06, 2020 53.48 53.57 52.62 52.79 2,347,779 +0.17(+0.32%)
Jul 02, 2020 53.49 54.12 52.55 52.62 3,328,557 -0.32(-0.60%)
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.