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 (%)
Sep 30, 2020 65.23 66.01 64.83 65.36 4,155,324 +0.40(+0.61%)
Sep 29, 2020 65.38 65.98 64.61 64.96 2,730,862 -0.30(-0.46%)
Sep 28, 2020 64.93 65.57 64.71 65.26 4,218,193 +1.17(+1.82%)
Sep 25, 2020 62.96 64.32 62.61 64.10 2,929,430 +1.11(+1.76%)
Sep 24, 2020 62.09 63.64 61.74 62.98 3,032,468 -0.18(-0.28%)
Sep 23, 2020 64.45 65.14 62.90 63.16 3,277,930 -1.09(-1.70%)
Sep 22, 2020 63.67 64.49 62.81 64.26 3,015,149 +0.81(+1.28%)
Sep 21, 2020 63.89 64.18 63.15 63.45 3,388,326 -1.38(-2.13%)
Sep 18, 2020 65.98 66.28 63.99 64.83 5,868,844 -1.19(-1.80%)
Sep 17, 2020 64.12 66.72 63.93 66.02 4,056,948 -0.56(-0.85%)
Sep 16, 2020 66.75 67.61 65.95 66.58 3,356,704 +0.56(+0.84%)
Sep 15, 2020 65.18 66.84 65.18 66.03 3,650,062 +0.79(+1.21%)
Sep 14, 2020 64.36 65.51 64.35 65.24 3,623,987 +1.05(+1.63%)
Sep 11, 2020 63.80 65.12 63.14 64.19 5,242,277 +2.47(+4.00%)
Sep 10, 2020 62.43 63.71 61.54 61.72 2,845,733 -0.80(-1.28%)
Sep 09, 2020 62.18 63.02 61.47 62.52 2,416,836 +0.76(+1.23%)
Sep 08, 2020 61.62 62.77 61.23 61.76 3,295,550 -1.14(-1.81%)
Sep 04, 2020 63.46 64.13 61.99 62.90 2,702,978 -0.29(-0.46%)
Sep 03, 2020 64.65 64.86 62.45 63.19 3,572,920 -1.60(-2.47%)
Sep 02, 2020 63.50 64.95 63.16 64.79 2,879,388 +1.74(+2.76%)
Sep 01, 2020 62.38 63.11 62.02 63.05 1,810,575 +0.10(+0.16%)
Aug 31, 2020 63.45 63.59 62.82 62.95 2,818,633 -0.78(-1.23%)
Aug 28, 2020 63.44 63.77 63.09 63.73 1,632,323 +0.26(+0.42%)
Aug 27, 2020 64.02 64.30 63.23 63.47 1,688,702 -0.32(-0.50%)
Aug 26, 2020 63.15 63.88 62.68 63.79 2,199,771 +0.76(+1.21%)
Aug 25, 2020 63.66 63.69 62.58 63.02 1,979,903 -0.64(-1.01%)
Aug 24, 2020 61.86 63.67 61.70 63.66 2,580,955 +1.79(+2.89%)
Aug 21, 2020 62.30 62.34 61.31 61.87 3,802,629 -0.55(-0.87%)
Aug 20, 2020 62.25 62.81 62.16 62.42 1,397,095 -0.35(-0.56%)
Aug 19, 2020 63.15 63.50 62.65 62.77 2,062,565 -0.31(-0.49%)
Aug 18, 2020 63.43 63.70 62.87 63.08 1,636,256 -0.30(-0.47%)
Aug 17, 2020 63.11 63.66 62.82 63.38 1,885,399 +0.57(+0.91%)
Aug 14, 2020 62.39 63.13 61.93 62.81 1,373,958 +0.03(+0.04%)
Aug 13, 2020 62.23 63.15 62.07 62.78 1,632,041 -0.07(-0.12%)
Aug 12, 2020 62.83 63.45 62.77 62.85 2,876,224 +0.42(+0.68%)
Aug 11, 2020 63.14 63.41 62.19 62.43 2,453,689 -0.54(-0.86%)
Aug 10, 2020 63.21 63.32 62.51 62.97 2,492,192 -0.35(-0.55%)
Aug 07, 2020 63.06 63.48 62.59 63.32 2,189,296 -0.09(-0.15%)
Aug 06, 2020 63.33 63.56 62.56 63.42 2,459,174 +0.14(+0.22%)
Aug 05, 2020 63.94 64.44 63.02 63.28 2,874,378 -0.46(-0.72%)
Aug 04, 2020 63.03 63.80 62.75 63.73 3,157,629 -0.11(-0.18%)
Aug 03, 2020 62.73 63.92 62.56 63.85 3,621,301 -0.26(-0.41%)
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%)
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.