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 (%)
Feb 26, 2021 70.52 70.99 69.31 70.17 3,434,663 +0.10(+0.14%)
Feb 25, 2021 70.78 71.60 69.89 70.07 2,918,117 -1.48(-2.07%)
Feb 24, 2021 69.14 71.68 68.33 71.55 3,060,734 +1.96(+2.81%)
Feb 23, 2021 69.49 70.12 68.82 69.59 3,466,820 -0.35(-0.51%)
Feb 22, 2021 70.20 70.63 69.49 69.95 3,208,416 -0.37(-0.53%)
Feb 19, 2021 71.65 71.80 70.08 70.32 4,275,159 -1.13(-1.58%)
Feb 18, 2021 72.71 72.71 71.06 71.45 4,650,478 -1.54(-2.11%)
Feb 17, 2021 72.27 73.33 71.97 72.98 3,559,110 +0.53(+0.74%)
Feb 16, 2021 73.30 73.63 72.44 72.45 2,569,362 -0.81(-1.10%)
Feb 12, 2021 73.07 73.43 72.55 73.26 1,975,836 -0.01(-0.01%)
Feb 11, 2021 72.64 73.79 72.11 73.27 3,791,594 +0.89(+1.22%)
Feb 10, 2021 72.57 72.75 71.66 72.38 2,174,386 -0.11(-0.16%)
Feb 09, 2021 72.17 73.25 71.60 72.50 2,797,526 +0.30(+0.41%)
Feb 08, 2021 71.04 72.24 70.55 72.20 2,624,810 +1.29(+1.81%)
Feb 05, 2021 70.96 71.91 70.53 70.92 4,949,887 -0.18(-0.25%)
Feb 04, 2021 70.76 71.99 69.26 71.10 9,213,763 -4.43(-5.86%)
Feb 03, 2021 75.95 76.28 74.96 75.52 3,656,433 -0.68(-0.89%)
Feb 02, 2021 75.07 76.94 75.07 76.20 2,877,188 +1.15(+1.53%)
Feb 01, 2021 74.78 75.76 74.28 75.05 3,616,276 +0.85(+1.14%)
Jan 29, 2021 75.18 75.78 73.87 74.20 3,438,384 -0.90(-1.20%)
Jan 28, 2021 73.29 75.55 72.97 75.11 3,144,029 +2.62(+3.61%)
Jan 27, 2021 74.58 74.94 72.25 72.49 4,135,551 -3.24(-4.27%)
Jan 26, 2021 76.70 76.70 75.64 75.72 2,155,585 -0.46(-0.60%)
Jan 25, 2021 76.15 76.56 74.49 76.18 1,846,013 -0.50(-0.66%)
Jan 22, 2021 76.22 77.05 75.68 76.69 1,522,743 -0.30(-0.40%)
Jan 21, 2021 78.06 78.12 76.81 76.99 2,320,846 -0.98(-1.26%)
Jan 20, 2021 77.01 78.16 76.30 77.97 2,604,651 +2.05(+2.70%)
Jan 19, 2021 76.52 77.09 75.38 75.92 2,802,743 -0.46(-0.60%)
Jan 15, 2021 75.80 76.71 75.38 76.38 2,284,482 +0.18(+0.24%)
Jan 14, 2021 75.52 76.36 75.27 76.20 2,479,772 +0.42(+0.55%)
Jan 13, 2021 76.82 76.82 75.50 75.78 2,132,926 -0.03(-0.04%)
Jan 12, 2021 76.33 76.63 74.83 75.81 2,351,405 -0.48(-0.62%)
Jan 11, 2021 77.34 78.15 76.08 76.29 2,265,563 -1.72(-2.21%)
Jan 08, 2021 77.22 78.11 77.07 78.01 2,841,263 +0.95(+1.24%)
Jan 07, 2021 76.86 77.90 76.64 77.06 2,997,298 +0.76(+1.00%)
Jan 06, 2021 75.50 77.24 75.40 76.29 3,131,806 +0.48(+0.63%)
Jan 05, 2021 75.69 76.28 75.38 75.82 1,950,544 +0.22(+0.29%)
Jan 04, 2021 78.06 78.31 74.91 75.60 2,422,221 -2.41(-3.09%)
Dec 31, 2020 78.01 78.01 78.01 1,145,712 +0.84(+1.09%)
Dec 30, 2020 76.99 77.49 76.75 77.17 1,145,712 +0.54(+0.71%)
Dec 29, 2020 78.07 78.14 76.35 76.63 1,087,831 -0.83(-1.07%)
Dec 28, 2020 77.62 78.29 77.44 77.46 1,252,413 +0.29(+0.37%)
Dec 24, 2020 77.44 77.44 76.72 77.17 1,089,294 +0.08(+0.10%)
Dec 23, 2020 77.44 77.95 77.08 77.09 1,758,785 -0.03(-0.04%)
Dec 22, 2020 76.32 77.72 76.29 77.12 2,527,291 +0.52(+0.68%)
Dec 21, 2020 76.01 76.67 74.78 76.60 2,488,717 -0.52(-0.68%)
Dec 18, 2020 78.15 78.15 76.65 77.12 8,043,592 -0.68(-0.87%)
Dec 17, 2020 77.36 78.75 77.10 77.80 5,737,916 +2.29(+3.04%)
Dec 16, 2020 76.76 76.76 75.05 75.50 2,671,654 -1.15(-1.50%)
Dec 15, 2020 76.25 76.66 75.27 76.66 2,880,447 +1.28(+1.69%)
Dec 14, 2020 75.20 75.67 74.83 75.38 2,774,032 +0.65(+0.87%)
Dec 11, 2020 74.78 76.10 74.43 74.73 3,707,005 +0.12(+0.17%)
Dec 10, 2020 75.21 75.21 74.19 74.61 2,174,495 -0.60(-0.80%)
Dec 09, 2020 76.46 76.88 75.02 75.21 3,766,629 -0.82(-1.08%)
Dec 08, 2020 75.45 76.71 74.95 76.03 3,130,059 -0.63(-0.82%)
Dec 07, 2020 76.10 76.86 75.87 76.66 2,541,957 -0.50(-0.65%)
Dec 04, 2020 75.34 77.21 74.71 77.16 3,234,476 +2.19(+2.92%)
Dec 03, 2020 74.31 75.32 74.01 74.97 2,214,711 +0.61(+0.82%)
Dec 02, 2020 74.88 74.88 74.23 74.36 2,364,625 -0.51(-0.69%)
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.