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 (%)
Jan 31, 2018 70.61 71.20 70.38 70.98 3,540,795 +0.20(+0.28%)
Jan 30, 2018 71.15 71.67 71.00 70.78 3,080,503 -0.36(-0.50%)
Jan 29, 2018 71.04 71.38 70.80 71.13 3,004,656 -0.25(-0.36%)
Jan 26, 2018 71.20 71.48 70.70 71.39 2,664,531 +0.44(+0.62%)
Jan 25, 2018 71.65 71.75 70.74 70.95 3,012,285 -0.46(-0.64%)
Jan 24, 2018 71.49 71.86 71.10 71.40 4,016,616 +0.17(+0.24%)
Jan 23, 2018 70.67 71.71 70.58 71.23 2,999,702 +0.27(+0.38%)
Jan 22, 2018 71.30 70.26 70.96 4,220,777 +0.61(+0.87%)
Jan 19, 2018 70.08 70.43 69.88 70.35 3,492,371 +0.49(+0.70%)
Jan 18, 2018 70.09 70.21 69.28 69.86 6,062,701 +0.83(+1.20%)
Jan 17, 2018 68.40 69.20 68.35 69.03 4,580,906 +1.01(+1.49%)
Jan 16, 2018 68.67 68.82 67.74 68.02 3,775,898 +0.15(+0.23%)
Jan 12, 2018 67.86 67.86 67.86 0 +0.50(+0.74%)
Jan 11, 2018 67.34 67.54 67.01 67.36 4,374,096 +0.04(+0.05%)
Jan 10, 2018 67.37 66.63 67.33 3,829,729 +0.46(+0.69%)
Jan 09, 2018 66.63 67.02 66.63 66.86 3,316,118 +0.08(+0.12%)
Jan 08, 2018 66.59 67.05 66.45 66.78 3,631,497 +0.06(+0.10%)
Jan 05, 2018 66.54 66.98 66.23 66.72 3,200,637 +0.56(+0.85%)
Jan 04, 2018 65.49 66.42 65.41 66.15 3,784,179 +1.03(+1.58%)
Jan 03, 2018 64.79 65.32 64.53 65.12 4,743,043 +0.55(+0.85%)
Jan 02, 2018 64.77 64.64 64.21 64.58 3,371,334 -0.06(-0.10%)
Dec 29, 2017 64.64 64.64 64.64 0 -0.34(-0.52%)
Dec 28, 2017 64.87 65.10 64.58 64.98 2,117,119 +0.17(+0.27%)
Dec 27, 2017 65.20 65.20 64.70 64.81 2,849,535 -0.04(-0.06%)
Dec 26, 2017 65.13 65.46 64.73 64.84 2,276,287 -0.42(-0.64%)
Dec 22, 2017 65.22 65.93 65.08 65.26 6,406,367 -0.64(-0.97%)
Dec 21, 2017 66.84 67.23 65.83 65.90 5,207,582 -0.28(-0.43%)
Dec 20, 2017 65.98 66.23 65.49 66.18 3,659,137 +0.71(+1.08%)
Dec 19, 2017 65.35 65.93 64.96 65.47 2,935,650 +0.05(+0.08%)
Dec 18, 2017 65.87 65.96 65.30 65.42 3,382,773 -0.19(-0.29%)
Dec 15, 2017 65.58 65.81 64.69 65.61 9,109,047 +0.25(+0.38%)
Dec 14, 2017 65.22 66.25 65.22 65.36 5,157,308 +0.56(+0.87%)
Dec 13, 2017 65.35 65.64 64.68 64.80 3,129,509 -0.24(-0.36%)
Dec 12, 2017 65.07 65.56 64.57 65.03 4,945,594 -0.10(-0.15%)
Dec 11, 2017 65.22 65.57 64.85 65.13 2,547,030 -0.24(-0.36%)
Dec 08, 2017 65.57 66.29 65.07 65.37 3,658,650 +0.19(+0.29%)
Dec 07, 2017 64.95 65.34 63.72 65.18 6,241,028 +0.10(+0.15%)
Dec 06, 2017 63.86 65.16 63.66 65.08 5,184,628 +0.97(+1.52%)
Dec 05, 2017 63.77 64.91 63.43 64.11 3,584,945 +0.10(+0.16%)
Dec 04, 2017 64.95 64.00 64.00 5,020,064 -0.95(-1.46%)
Dec 01, 2017 65.45 65.91 64.69 64.95 5,240,595 -0.84(-1.27%)
Nov 30, 2017 65.03 66.24 65.03 65.79 4,257,455 +0.15(+0.24%)
Nov 29, 2017 66.44 66.44 65.50 65.63 3,384,853 -0.69(-1.04%)
Nov 28, 2017 66.02 66.64 65.89 66.33 3,855,293 +0.43(+0.65%)
Nov 27, 2017 65.74 66.09 65.53 65.90 4,388,059 +0.12(+0.18%)
Nov 24, 2017 65.47 65.87 65.11 65.78 2,007,877 +0.51(+0.78%)
Nov 22, 2017 65.46 65.59 65.06 65.27 2,788,196 -0.05(-0.08%)
Nov 21, 2017 66.24 66.34 65.07 65.32 4,663,348 -0.12(-0.18%)
Nov 20, 2017 66.21 66.36 65.14 65.44 6,476,408 -0.92(-1.39%)
Nov 17, 2017 68.33 68.41 66.34 66.36 5,224,030 -2.11(-3.08%)
Nov 16, 2017 67.58 68.83 67.57 68.47 3,710,755 +1.17(+1.74%)
Nov 15, 2017 68.07 68.23 67.19 67.30 3,571,219 -0.80(-1.17%)
Nov 14, 2017 67.08 68.30 67.02 68.10 2,489,506 +0.37(+0.55%)
Nov 13, 2017 67.22 67.82 67.05 67.73 1,919,701 +0.27(+0.40%)
Nov 10, 2017 66.85 67.62 66.69 67.46 2,853,302 +0.29(+0.43%)
Nov 09, 2017 67.09 67.44 66.77 67.17 2,353,593 -0.40(-0.59%)
Nov 08, 2017 67.99 68.20 67.47 67.57 2,814,145 -0.25(-0.36%)
Nov 07, 2017 67.96 68.18 67.70 67.81 3,480,495 -0.12(-0.17%)
Nov 06, 2017 67.32 68.39 67.22 67.93 3,504,388 +0.46(+0.69%)
Nov 03, 2017 67.52 67.88 67.01 67.47 4,174,991 -0.08(-0.12%)
Nov 02, 2017 67.35 68.23 66.98 67.55 4,872,443 +0.74(+1.12%)
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.