Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.74 +0.12 (+0.16%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 70.71 71.37 70.71 71.36 2,742,964 +0.36(+0.51%)
Sep 27, 2018 70.76 71.73 70.76 71.00 2,755,735 -0.03(-0.04%)
Sep 26, 2018 71.27 71.61 70.72 71.03 2,459,493 -0.03(-0.04%)
Sep 25, 2018 71.78 71.94 70.99 71.05 2,466,200 -0.42(-0.58%)
Sep 24, 2018 71.11 71.73 71.11 71.47 2,994,543 -0.31(-0.44%)
Sep 21, 2018 71.88 72.01 71.40 71.79 5,792,973 +0.41(+0.57%)
Sep 20, 2018 70.66 71.58 70.66 71.38 2,533,934 +0.99(+1.41%)
Sep 19, 2018 71.86 71.86 70.31 70.39 1,917,249 -0.72(-1.01%)
Sep 18, 2018 70.56 71.26 70.06 71.11 2,803,273 +0.85(+1.21%)
Sep 17, 2018 70.60 70.88 70.12 70.26 3,325,199 -0.30(-0.42%)
Sep 14, 2018 71.41 71.41 70.37 70.56 3,399,217 -0.85(-1.19%)
Sep 13, 2018 70.25 71.43 70.13 71.41 4,303,463 +1.39(+1.98%)
Sep 12, 2018 70.72 71.04 69.70 70.02 3,101,816 -0.84(-1.19%)
Sep 11, 2018 70.05 71.00 69.58 70.86 2,683,330 +0.97(+1.39%)
Sep 10, 2018 70.21 70.58 69.74 69.89 2,873,070 -0.16(-0.22%)
Sep 07, 2018 69.76 70.49 69.69 70.05 3,362,459 +0.01(+0.01%)
Sep 06, 2018 69.82 70.22 69.32 70.04 2,796,461 +0.40(+0.57%)
Sep 05, 2018 69.64 69.80 69.08 69.64 3,607,389 -0.32(-0.46%)
Sep 04, 2018 69.47 70.17 68.46 69.96 7,465,975 -2.58(-3.56%)
Aug 31, 2018 72.54 72.54 72.54 0 +0.96(+1.34%)
Aug 30, 2018 71.80 72.06 71.28 71.58 2,499,238 -0.28(-0.39%)
Aug 29, 2018 70.86 72.05 70.86 71.86 3,016,504 +0.95(+1.34%)
Aug 28, 2018 70.98 71.11 70.44 70.91 2,346,876 +0.05(+0.07%)
Aug 27, 2018 70.44 71.38 70.29 70.86 3,012,872 +0.69(+0.99%)
Aug 24, 2018 69.77 70.30 69.44 70.17 2,593,875 +0.69(+1.00%)
Aug 23, 2018 69.69 70.25 69.37 69.47 2,386,928 -0.14(-0.20%)
Aug 22, 2018 69.20 69.73 69.00 69.61 2,531,211 +0.33(+0.48%)
Aug 21, 2018 69.27 69.65 69.13 69.28 2,441,929 +0.18(+0.25%)
Aug 20, 2018 69.64 69.65 68.76 69.10 3,470,627 -0.60(-0.86%)
Aug 17, 2018 69.24 69.93 69.11 69.70 3,617,536 +0.42(+0.61%)
Aug 16, 2018 68.81 69.53 68.77 69.28 3,663,288 +0.52(+0.75%)
Aug 15, 2018 69.08 69.31 68.38 68.76 3,420,519 -0.63(-0.90%)
Aug 14, 2018 68.87 69.87 68.87 69.39 4,281,767 -0.18(-0.27%)
Aug 13, 2018 69.88 70.53 69.49 69.57 3,179,924 -0.13(-0.19%)
Aug 10, 2018 70.08 70.35 69.52 69.70 3,079,420 -0.65(-0.92%)
Aug 09, 2018 71.14 71.26 70.30 70.35 4,620,740 -0.90(-1.27%)
Aug 08, 2018 72.21 72.21 71.22 71.25 2,408,064 -0.77(-1.06%)
Aug 07, 2018 72.46 72.72 71.78 72.02 2,406,538 -0.39(-0.54%)
Aug 06, 2018 71.74 72.43 71.72 72.41 3,685,439 +0.62(+0.86%)
Aug 03, 2018 71.53 72.18 70.36 71.79 6,121,442 +0.89(+1.25%)
Aug 02, 2018 69.60 72.11 69.03 70.90 13,222,424 -4.82(-6.37%)
Aug 01, 2018 75.18 75.91 75.05 75.73 3,870,831 +0.54(+0.72%)
Jul 31, 2018 74.85 75.39 74.55 75.18 3,716,900 +0.68(+0.92%)
Jul 30, 2018 75.21 75.42 74.11 74.50 3,068,747 -0.74(-0.98%)
Jul 27, 2018 76.32 76.57 74.71 75.24 2,631,172 -1.07(-1.40%)
Jul 26, 2018 76.84 76.22 76.31 1,966,297 -0.11(-0.14%)
Jul 25, 2018 76.15 76.42 75.56 76.42 3,370,527 +0.53(+0.71%)
Jul 24, 2018 76.48 75.65 75.88 2,831,413 -0.38(-0.50%)
Jul 23, 2018 75.77 76.34 75.40 76.26 2,106,382 +0.40(+0.52%)
Jul 20, 2018 75.85 76.17 75.60 75.86 2,671,516 -0.13(-0.17%)
Jul 19, 2018 75.87 76.22 75.18 75.99 2,449,301 +0.05(+0.06%)
Jul 18, 2018 75.98 76.24 75.51 75.95 2,410,769 -0.38(-0.50%)
Jul 17, 2018 75.09 76.56 74.98 76.33 2,608,321 +0.72(+0.95%)
Jul 16, 2018 75.44 76.00 75.33 75.61 3,286,873 +0.23(+0.31%)
Jul 13, 2018 76.64 75.25 75.38 4,512,997 -1.49(-1.93%)
Jul 12, 2018 75.68 76.89 75.13 76.86 3,902,247 +1.60(+2.12%)
Jul 11, 2018 74.92 75.54 74.82 75.27 3,264,383 -0.15(-0.20%)
Jul 10, 2018 75.18 75.74 75.03 75.41 2,466,624 +0.71(+0.95%)
Jul 09, 2018 74.50 74.81 74.03 74.70 2,248,743 +0.39(+0.52%)
Jul 06, 2018 73.74 74.48 73.53 74.31 2,222,826 +0.62(+0.84%)
Jul 05, 2018 73.65 73.97 73.08 73.70 3,916,705 -0.01(-0.01%)
Jul 03, 2018 73.71 73.71 73.71 0 +0.38(+0.52%)
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.