Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.77 +0.15 (+0.20%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 77.45 77.46 76.36 76.78 2,983,270 -0.92(-1.18%)
Apr 29, 2021 77.11 78.10 76.50 77.70 2,355,912 +1.13(+1.47%)
Apr 28, 2021 76.49 76.94 75.73 76.57 3,319,897 +0.23(+0.30%)
Apr 27, 2021 75.89 76.49 75.59 76.34 2,989,550 +0.36(+0.48%)
Apr 26, 2021 75.16 76.07 74.56 75.98 2,297,884 +0.83(+1.11%)
Apr 23, 2021 75.60 75.85 74.88 75.15 2,505,360 -0.33(-0.44%)
Apr 22, 2021 74.75 75.64 73.99 75.48 4,719,469 -0.20(-0.26%)
Apr 21, 2021 76.39 76.76 75.63 75.68 6,845,995 -0.34(-0.45%)
Apr 20, 2021 76.69 76.87 75.82 76.03 3,232,983 -0.75(-0.98%)
Apr 19, 2021 76.91 77.24 76.46 76.78 2,790,179 -0.21(-0.27%)
Apr 16, 2021 76.40 77.21 75.97 76.99 3,280,027 +0.81(+1.07%)
Apr 15, 2021 76.45 76.88 75.67 76.18 4,743,895 +0.30(+0.39%)
Apr 14, 2021 76.47 76.73 75.71 75.88 2,383,742 -0.94(-1.22%)
Apr 13, 2021 76.66 77.11 76.28 76.82 2,482,706 +0.20(+0.26%)
Apr 12, 2021 76.43 76.86 76.02 76.62 2,469,601 -0.31(-0.40%)
Apr 09, 2021 76.46 77.02 76.17 76.92 2,079,179 +0.47(+0.61%)
Apr 08, 2021 75.96 77.13 75.74 76.46 3,503,012 +0.81(+1.07%)
Apr 07, 2021 76.30 76.51 75.54 75.64 1,832,970 -0.43(-0.56%)
Apr 06, 2021 75.67 76.55 75.61 76.07 2,457,008 -0.64(-0.83%)
Apr 05, 2021 75.63 76.87 75.44 76.71 2,663,518 +1.38(+1.84%)
Apr 01, 2021 75.38 75.76 74.62 75.33 2,544,837 +0.73(+0.97%)
Mar 31, 2021 75.27 75.62 74.39 74.60 3,742,263 -0.43(-0.57%)
Mar 30, 2021 74.23 75.13 74.01 75.03 2,624,743 +0.49(+0.65%)
Mar 29, 2021 75.35 75.55 73.71 74.55 3,245,649 -1.13(-1.49%)
Mar 26, 2021 73.75 75.76 73.48 75.67 2,516,774 +2.04(+2.78%)
Mar 25, 2021 73.56 73.96 72.64 73.63 3,073,831 +0.15(+0.21%)
Mar 24, 2021 73.26 74.35 73.08 73.48 3,150,404 +0.68(+0.93%)
Mar 23, 2021 73.69 74.13 72.74 72.80 3,303,146 -0.48(-0.65%)
Mar 22, 2021 73.47 73.59 72.79 73.28 4,437,030 +0.17(+0.24%)
Mar 19, 2021 72.35 73.85 72.01 73.10 5,924,865 +0.14(+0.20%)
Mar 18, 2021 73.77 74.27 72.61 72.96 3,026,227 -1.56(-2.09%)
Mar 17, 2021 73.99 74.80 73.69 74.52 2,528,849 -0.03(-0.04%)
Mar 16, 2021 75.45 75.54 74.34 74.55 2,615,170 -1.16(-1.53%)
Mar 15, 2021 73.80 75.76 73.80 75.70 3,145,311 +1.43(+1.93%)
Mar 12, 2021 73.39 74.34 73.38 74.27 2,563,057 +0.22(+0.30%)
Mar 11, 2021 72.96 74.79 72.78 74.05 3,333,418 +1.45(+2.00%)
Mar 10, 2021 71.45 72.81 71.28 72.60 2,761,081 +1.56(+2.19%)
Mar 09, 2021 70.37 71.83 70.20 71.04 2,897,872 +1.62(+2.34%)
Mar 08, 2021 69.60 71.04 69.30 69.42 3,403,822 -0.97(-1.38%)
Mar 05, 2021 71.16 71.16 68.69 70.39 2,909,866 +1.25(+1.81%)
Mar 04, 2021 69.64 70.62 68.52 69.14 3,437,018 -0.73(-1.04%)
Mar 03, 2021 71.40 71.40 69.50 69.87 3,566,887 -1.71(-2.39%)
Mar 02, 2021 71.65 72.31 70.71 71.58 3,213,585 +0.11(+0.16%)
Mar 01, 2021 70.77 71.78 70.49 71.46 3,379,028 +1.29(+1.84%)
Feb 26, 2021 70.53 70.99 69.31 70.17 3,434,373 +0.10(+0.14%)
Feb 25, 2021 70.78 71.61 69.89 70.08 2,917,871 -1.48(-2.07%)
Feb 24, 2021 69.14 71.68 68.34 71.56 3,060,476 +1.96(+2.81%)
Feb 23, 2021 69.49 70.13 68.83 69.60 3,466,528 -0.35(-0.51%)
Feb 22, 2021 70.20 70.64 69.49 69.95 3,208,145 -0.37(-0.53%)
Feb 19, 2021 71.65 71.81 70.08 70.33 4,274,799 -1.13(-1.58%)
Feb 18, 2021 72.71 72.71 71.07 71.45 4,650,086 -1.54(-2.11%)
Feb 17, 2021 72.27 73.33 71.98 72.99 3,558,810 +0.53(+0.74%)
Feb 16, 2021 73.30 73.64 72.45 72.46 2,569,145 -0.81(-1.10%)
Feb 12, 2021 73.07 73.44 72.56 73.26 1,975,670 -0.01(-0.01%)
Feb 11, 2021 72.65 73.80 72.11 73.27 3,791,275 +0.89(+1.22%)
Feb 10, 2021 72.58 72.76 71.67 72.39 2,174,203 -0.11(-0.16%)
Feb 09, 2021 72.18 73.25 71.61 72.50 2,797,290 +0.30(+0.41%)
Feb 08, 2021 71.05 72.25 70.56 72.21 2,624,588 +1.29(+1.81%)
Feb 05, 2021 70.97 71.92 70.53 70.92 4,949,469 -0.18(-0.25%)
Feb 04, 2021 70.77 72.00 69.27 71.10 9,212,986 -4.43(-5.86%)
Feb 03, 2021 75.96 76.28 74.97 75.53 3,656,125 -0.68(-0.89%)
Feb 02, 2021 75.07 76.95 75.07 76.21 2,876,945 +1.15(+1.53%)
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.