Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.93 75.55 73.91 75.06 2,721,849 +0.74(+1.00%)
Oct 28, 2021 76.90 74.32 5,252,724 -0.37(-0.50%)
Oct 27, 2021 75.32 75.42 73.65 74.69 4,218,745 -1.00(-1.32%)
Oct 26, 2021 76.21 75.63 75.69 3,581,434 -0.20(-0.27%)
Oct 25, 2021 76.08 76.14 75.69 75.89 1,664,024 -0.04(-0.05%)
Oct 22, 2021 76.26 76.69 75.80 75.93 1,795,963 -0.08(-0.10%)
Oct 21, 2021 75.90 76.12 75.50 76.01 1,694,274 -0.08(-0.10%)
Oct 20, 2021 76.51 76.67 75.25 76.09 1,836,393 -0.61(-0.79%)
Oct 19, 2021 76.21 76.81 75.85 76.69 1,829,384 +0.87(+1.14%)
Oct 18, 2021 75.39 76.00 74.88 75.83 2,254,763 +0.06(+0.08%)
Oct 15, 2021 74.69 75.89 74.36 75.77 6,140,105 +1.33(+1.78%)
Oct 14, 2021 73.30 74.78 73.30 74.44 2,359,754 +1.75(+2.41%)
Oct 13, 2021 73.04 73.61 72.30 72.69 2,830,002 +0.50(+0.69%)
Oct 12, 2021 72.26 72.72 71.78 72.19 2,780,796 -0.27(-0.37%)
Oct 11, 2021 72.24 73.45 72.23 72.46 1,969,912 -0.10(-0.13%)
Oct 08, 2021 72.21 73.05 72.16 72.56 2,280,072 +0.22(+0.31%)
Oct 07, 2021 72.09 72.81 72.00 72.34 1,578,185 +0.87(+1.21%)
Oct 06, 2021 70.93 71.98 70.21 71.47 2,397,625 -0.07(-0.09%)
Oct 05, 2021 71.59 72.03 71.02 71.54 1,931,266 +0.09(+0.12%)
Oct 04, 2021 72.08 72.51 71.03 71.45 2,046,923 -0.89(-1.24%)
Oct 01, 2021 71.73 72.74 70.91 72.35 2,492,545 +1.02(+1.43%)
Sep 30, 2021 72.92 73.17 71.15 71.33 2,951,687 -1.32(-1.81%)
Sep 29, 2021 73.30 73.59 72.55 72.64 2,145,462 -0.75(-1.02%)
Sep 28, 2021 74.69 74.81 73.22 73.39 3,079,041 -1.61(-2.14%)
Sep 27, 2021 74.35 75.25 73.83 75.00 3,000,910 +0.39(+0.53%)
Sep 24, 2021 73.79 75.03 73.77 74.61 3,110,570 +0.45(+0.61%)
Sep 23, 2021 72.73 74.28 72.35 74.15 2,833,610 +1.69(+2.33%)
Sep 22, 2021 72.07 72.80 71.92 72.46 1,782,395 +0.85(+1.18%)
Sep 21, 2021 72.26 72.53 71.59 71.62 2,416,059 -0.53(-0.73%)
Sep 20, 2021 71.80 72.22 71.16 72.14 2,638,906 -0.40(-0.56%)
Sep 17, 2021 73.38 73.68 72.27 72.55 3,911,188 -1.23(-1.67%)
Sep 16, 2021 73.51 73.87 73.05 73.78 1,976,989 +0.27(+0.37%)
Sep 15, 2021 72.78 73.74 72.33 73.51 2,789,345 +0.75(+1.03%)
Sep 14, 2021 73.81 73.89 72.63 72.76 1,735,792 -0.67(-0.92%)
Sep 13, 2021 73.68 73.84 72.72 73.43 2,020,050 +0.13(+0.18%)
Sep 10, 2021 73.78 74.15 73.23 73.30 1,827,595 -0.21(-0.29%)
Sep 09, 2021 73.65 74.07 73.47 73.51 1,924,557 -0.17(-0.23%)
Sep 08, 2021 73.13 73.79 72.99 73.68 2,638,800 +0.42(+0.58%)
Sep 07, 2021 73.65 73.93 73.10 73.26 1,822,608 -0.32(-0.43%)
Sep 03, 2021 74.11 74.11 73.46 73.58 1,631,924 -0.73(-0.98%)
Sep 02, 2021 74.01 74.34 73.73 74.31 2,121,083 +0.46(+0.62%)
Sep 01, 2021 73.53 73.96 73.18 73.85 2,522,900 +0.50(+0.68%)
Aug 31, 2021 73.98 73.98 73.20 73.35 3,067,486 -0.52(-0.70%)
Aug 30, 2021 74.37 74.80 73.84 73.87 1,801,465 -0.37(-0.50%)
Aug 27, 2021 74.30 74.85 74.02 74.24 2,357,661 +0.25(+0.34%)
Aug 26, 2021 74.44 74.44 73.53 73.99 2,453,046 -0.49(-0.66%)
Aug 25, 2021 75.01 75.32 74.16 74.48 3,589,022 -0.50(-0.67%)
Aug 24, 2021 74.17 75.08 73.88 74.98 3,499,231 +0.62(+0.84%)
Aug 23, 2021 74.06 74.84 73.95 74.36 3,972,284 +0.63(+0.86%)
Aug 20, 2021 72.63 73.81 72.41 73.72 2,422,129 +0.87(+1.20%)
Aug 19, 2021 73.14 73.48 72.44 72.85 2,986,803 -0.62(-0.84%)
Aug 18, 2021 73.33 74.37 73.22 73.46 3,298,149 -0.32(-0.43%)
Aug 17, 2021 74.25 73.95 73.06 73.78 2,676,960 -0.17(-0.23%)
Aug 16, 2021 74.26 74.56 73.58 73.95 2,695,177 -0.43(-0.58%)
Aug 13, 2021 73.19 74.58 73.16 74.38 4,598,500 +1.06(+1.45%)
Aug 12, 2021 71.88 73.56 71.80 73.32 6,029,082 +1.41(+1.96%)
Aug 11, 2021 70.51 72.01 70.13 71.91 4,475,497 +1.91(+2.72%)
Aug 10, 2021 69.56 70.20 69.28 70.00 2,760,970 +0.51(+0.73%)
Aug 09, 2021 70.06 70.06 69.27 69.49 3,067,020 -0.45(-0.64%)
Aug 06, 2021 70.18 70.70 69.81 69.95 1,830,365 -0.38(-0.54%)
Aug 05, 2021 70.69 70.79 70.21 70.33 2,035,055 -0.15(-0.22%)
Aug 04, 2021 71.42 71.91 70.47 70.48 3,513,337 -1.28(-1.79%)
Aug 03, 2021 70.27 71.84 70.17 71.77 3,195,345 +1.18(+1.67%)
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.