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 (%)
Nov 30, 2020 74.19 74.56 73.36 74.37 3,989,551 -0.27(-0.36%)
Nov 27, 2020 74.19 75.10 73.92 74.64 1,160,730 -0.13(-0.18%)
Nov 25, 2020 75.14 75.20 74.41 74.77 2,300,135 -0.19(-0.25%)
Nov 24, 2020 74.20 74.98 73.54 74.96 2,725,715 +1.48(+2.01%)
Nov 23, 2020 72.34 73.58 72.27 73.49 2,056,932 +1.24(+1.71%)
Nov 20, 2020 72.27 72.61 72.03 72.25 2,392,161 -0.29(-0.39%)
Nov 19, 2020 71.38 72.63 70.97 72.53 3,063,017 +1.43(+2.01%)
Nov 18, 2020 72.79 73.08 71.09 71.11 4,404,474 -1.98(-2.71%)
Nov 17, 2020 72.85 73.45 72.30 73.09 2,135,277 -0.76(-1.03%)
Nov 16, 2020 73.91 74.48 73.31 73.85 2,278,305 +0.58(+0.79%)
Nov 13, 2020 73.09 73.72 72.90 73.27 2,824,646 +0.92(+1.27%)
Nov 12, 2020 72.92 73.26 71.75 72.35 3,252,472 -0.51(-0.70%)
Nov 11, 2020 71.67 73.17 71.61 72.86 3,428,554 +1.58(+2.21%)
Nov 10, 2020 70.01 71.65 69.79 71.28 3,992,766 +1.16(+1.65%)
Nov 09, 2020 71.85 74.24 70.07 70.13 3,523,044 -0.32(-0.46%)
Nov 06, 2020 70.69 70.83 69.86 70.45 1,469,266 -0.02(-0.03%)
Nov 05, 2020 70.02 71.10 69.69 70.47 2,190,382 +1.16(+1.67%)
Nov 04, 2020 70.02 70.32 68.21 69.31 2,557,113 +1.03(+1.50%)
Nov 03, 2020 68.27 69.23 67.78 68.28 2,201,489 +1.08(+1.61%)
Nov 02, 2020 67.84 68.26 66.72 67.20 3,451,529 -0.59(-0.87%)
Oct 30, 2020 66.89 68.13 66.41 67.79 4,528,325 +0.38(+0.56%)
Oct 29, 2020 71.03 72.56 67.21 67.41 7,491,563 -0.08(-0.11%)
Oct 28, 2020 68.68 69.22 67.37 67.49 8,896,661 -2.17(-3.12%)
Oct 27, 2020 69.13 69.76 68.83 69.66 5,792,787 +0.65(+0.94%)
Oct 26, 2020 69.48 69.72 68.22 69.01 6,527,373 -1.34(-1.90%)
Oct 23, 2020 69.73 70.54 69.38 70.35 2,249,940 +0.70(+1.01%)
Oct 22, 2020 69.03 69.84 68.56 69.65 2,850,195 +0.47(+0.67%)
Oct 21, 2020 69.32 70.28 69.18 69.19 3,072,053 -0.44(-0.63%)
Oct 20, 2020 69.34 70.25 68.62 69.62 2,372,982 +1.09(+1.59%)
Oct 19, 2020 69.47 70.00 68.30 68.53 2,940,895 -1.10(-1.58%)
Oct 16, 2020 70.56 70.84 69.58 69.63 2,668,722 -0.34(-0.49%)
Oct 15, 2020 69.53 70.14 69.06 69.97 2,778,422 -0.23(-0.32%)
Oct 14, 2020 69.50 70.62 69.39 70.20 3,448,645 +0.70(+1.01%)
Oct 13, 2020 71.18 71.49 69.33 69.50 3,499,987 -1.34(-1.89%)
Oct 12, 2020 70.32 71.11 69.55 70.84 5,003,038 +1.47(+2.12%)
Oct 09, 2020 69.91 70.30 69.05 69.37 3,776,203 +0.16(+0.23%)
Oct 08, 2020 68.82 69.72 68.56 69.20 2,436,554 +0.64(+0.93%)
Oct 07, 2020 67.14 68.80 67.01 68.57 3,350,322 +2.29(+3.45%)
Oct 06, 2020 67.30 67.96 66.15 66.28 3,277,624 -1.04(-1.55%)
Oct 05, 2020 66.08 67.64 65.97 67.33 4,337,913 +1.96(+3.01%)
Oct 02, 2020 64.47 65.83 64.34 65.36 2,592,235 -0.45(-0.68%)
Oct 01, 2020 66.65 67.01 65.47 65.81 3,609,892 -0.09(-0.13%)
Sep 30, 2020 65.76 66.55 65.36 65.89 4,121,611 +0.40(+0.61%)
Sep 29, 2020 65.91 66.52 65.14 65.49 2,708,707 -0.30(-0.46%)
Sep 28, 2020 65.47 66.11 65.24 65.80 4,183,971 +1.18(+1.82%)
Sep 25, 2020 63.47 64.85 63.12 64.62 2,905,663 +1.12(+1.76%)
Sep 24, 2020 62.60 64.16 62.25 63.50 3,007,866 -0.18(-0.28%)
Sep 23, 2020 64.98 65.67 63.41 63.68 3,251,336 -1.10(-1.70%)
Sep 22, 2020 64.19 65.02 63.32 64.78 2,990,687 +0.82(+1.28%)
Sep 21, 2020 64.41 64.71 63.66 63.97 3,360,837 -1.40(-2.13%)
Sep 18, 2020 66.52 66.82 64.52 65.36 5,821,230 -1.20(-1.80%)
Sep 17, 2020 64.65 67.26 64.46 66.56 4,024,034 -0.57(-0.85%)
Sep 16, 2020 67.30 68.16 66.49 67.13 3,329,471 +0.56(+0.84%)
Sep 15, 2020 65.72 67.38 65.72 66.57 3,620,449 +0.80(+1.21%)
Sep 14, 2020 64.89 66.04 64.88 65.77 3,594,585 +1.05(+1.63%)
Sep 11, 2020 64.33 65.65 63.65 64.72 5,199,747 +2.49(+4.00%)
Sep 10, 2020 62.94 64.23 62.04 62.23 2,822,645 -0.81(-1.28%)
Sep 09, 2020 62.68 63.54 61.97 63.04 2,397,228 +0.77(+1.23%)
Sep 08, 2020 62.12 63.28 61.73 62.27 3,268,813 -1.15(-1.81%)
Sep 04, 2020 63.97 64.66 62.49 63.41 2,681,048 -0.29(-0.46%)
Sep 03, 2020 65.18 65.39 62.96 63.71 3,543,932 -1.61(-2.47%)
Sep 02, 2020 64.02 65.48 63.68 65.32 2,856,028 +1.76(+2.76%)
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.