Cognizant Technology Solutions (NQ: CTSH )

75.48 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 73.85 74.34 72.58 73.48 3,279,800 +0.10(+0.14%)
Feb 25, 2021 74.12 74.98 73.18 73.38 2,786,544 -1.55(-2.07%)
Feb 24, 2021 72.40 75.06 71.56 74.93 2,922,731 +2.05(+2.81%)
Feb 23, 2021 72.77 73.43 72.07 72.88 3,310,507 -0.37(-0.51%)
Feb 22, 2021 73.51 73.97 72.77 73.25 3,063,754 -0.39(-0.53%)
Feb 19, 2021 75.03 75.19 73.39 73.64 4,082,400 -1.18(-1.58%)
Feb 18, 2021 76.14 76.14 74.42 74.82 4,440,796 -1.61(-2.11%)
Feb 17, 2021 75.68 76.79 75.37 76.43 3,398,636 +0.32(+0.42%)
Feb 16, 2021 77.00 77.35 76.11 76.11 2,445,777 -0.85(-1.10%)
Feb 12, 2021 76.76 77.14 76.22 76.96 1,880,800 -0.01(-0.01%)
Feb 11, 2021 76.31 77.52 75.75 76.97 3,609,221 +0.93(+1.22%)
Feb 10, 2021 76.24 76.43 75.28 76.04 2,069,800 -0.12(-0.16%)
Feb 09, 2021 75.82 76.95 75.22 76.16 2,662,967 +0.31(+0.41%)
Feb 08, 2021 74.63 75.89 74.12 75.85 2,498,558 +1.35(+1.81%)
Feb 05, 2021 74.55 75.55 74.09 74.50 4,711,800 -0.19(-0.25%)
Feb 04, 2021 74.34 75.63 72.76 74.69 8,770,586 -4.65(-5.86%)
Feb 03, 2021 79.79 80.13 78.75 79.34 3,480,561 -0.71(-0.89%)
Feb 02, 2021 78.86 80.83 78.86 80.05 2,738,797 +1.21(+1.53%)
Feb 01, 2021 78.56 79.59 78.03 78.84 3,442,335 +0.89(+1.14%)
Jan 29, 2021 78.98 79.61 77.60 77.95 3,273,000 -0.95(-1.20%)
Jan 28, 2021 76.99 79.37 76.66 78.90 2,992,803 +2.75(+3.61%)
Jan 27, 2021 78.35 78.73 75.90 76.15 3,936,634 -3.40(-4.27%)
Jan 26, 2021 80.58 80.58 79.46 79.55 2,051,000 -0.48(-0.60%)
Jan 25, 2021 80.00 80.43 78.25 80.03 1,757,221 -0.53(-0.66%)
Jan 22, 2021 80.07 80.94 79.50 80.56 1,449,500 -0.32(-0.40%)
Jan 21, 2021 82.00 82.07 80.69 80.88 2,209,215 -1.03(-1.26%)
Jan 20, 2021 80.90 82.11 80.16 81.91 2,479,369 +2.15(+2.70%)
Jan 19, 2021 80.39 80.99 79.19 79.76 2,667,933 -0.48(-0.60%)
Jan 15, 2021 79.63 80.59 79.19 80.24 2,174,600 +0.19(+0.24%)
Jan 14, 2021 79.34 80.22 79.07 80.05 2,360,497 +0.44(+0.55%)
Jan 13, 2021 80.70 80.70 79.32 79.61 2,030,334 -0.03(-0.04%)
Jan 12, 2021 80.19 80.50 78.61 79.64 2,238,304 -0.50(-0.62%)
Jan 11, 2021 81.25 82.10 79.92 80.14 2,156,591 -1.81(-2.21%)
Jan 08, 2021 81.12 82.06 80.96 81.95 2,704,600 +1.00(+1.24%)
Jan 07, 2021 80.74 81.84 80.51 80.95 2,853,130 +0.80(+1.00%)
Jan 06, 2021 79.32 81.14 79.21 80.15 2,981,168 +0.50(+0.63%)
Jan 05, 2021 79.51 80.13 79.19 79.65 1,856,724 +0.23(+0.29%)
Jan 04, 2021 82.00 82.27 78.70 79.42 2,305,714 -2.53(-3.09%)
Dec 31, 2020 81.95 81.95 81.95 1,090,604 +0.88(+1.09%)
Dec 30, 2020 80.88 81.41 80.63 81.07 1,090,604 +0.57(+0.71%)
Dec 29, 2020 82.02 82.08 80.21 80.50 1,035,507 -0.87(-1.07%)
Dec 28, 2020 81.54 82.25 81.35 81.37 1,192,173 +0.30(+0.37%)
Dec 24, 2020 81.35 81.35 80.60 81.07 1,036,900 +0.08(+0.10%)
Dec 23, 2020 81.35 81.89 80.98 80.99 1,674,189 -0.03(-0.04%)
Dec 22, 2020 80.18 81.65 80.14 81.02 2,405,730 +0.55(+0.68%)
Dec 21, 2020 79.85 80.54 78.56 80.47 2,369,011 -0.55(-0.68%)
Dec 18, 2020 82.10 82.10 80.52 81.02 7,656,700 -0.71(-0.87%)
Dec 17, 2020 81.27 82.73 81.00 81.73 5,461,926 +2.41(+3.04%)
Dec 16, 2020 80.64 80.64 78.84 79.32 2,543,149 -1.21(-1.50%)
Dec 15, 2020 80.10 80.53 79.07 80.53 2,741,899 +1.34(+1.69%)
Dec 14, 2020 79.00 79.49 78.61 79.19 2,640,603 +0.68(+0.87%)
Dec 11, 2020 78.56 79.95 78.19 78.51 3,528,700 +0.13(+0.17%)
Dec 10, 2020 79.01 79.01 77.94 78.38 2,069,903 -0.63(-0.80%)
Dec 09, 2020 80.32 80.76 78.81 79.01 3,585,457 -0.86(-1.08%)
Dec 08, 2020 79.26 80.59 78.74 79.87 2,979,505 -0.66(-0.82%)
Dec 07, 2020 79.95 80.74 79.70 80.53 2,419,691 -0.53(-0.65%)
Dec 04, 2020 79.15 81.11 78.49 81.06 3,078,900 +2.30(+2.92%)
Dec 03, 2020 78.07 79.13 77.75 78.76 2,108,185 +0.64(+0.82%)
Dec 02, 2020 78.66 78.66 77.98 78.12 2,250,888 -0.54(-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.