Cognizant Technology Solutions (NQ: CTSH )

78.40 USD -2.34 (-2.90%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 81.10 81.11 79.96 80.40 2,849,000 -0.96(-1.18%)
Apr 29, 2021 80.74 81.78 80.11 81.36 2,249,878 +1.18(+1.47%)
Apr 28, 2021 80.10 80.57 79.30 80.18 3,170,476 +0.24(+0.30%)
Apr 27, 2021 79.47 80.09 79.15 79.94 2,854,997 +0.38(+0.48%)
Apr 26, 2021 78.70 79.66 78.07 79.56 2,194,462 +0.87(+1.11%)
Apr 23, 2021 79.16 79.42 78.41 78.69 2,392,600 -0.35(-0.44%)
Apr 22, 2021 78.27 79.21 77.48 79.04 4,507,056 -0.21(-0.26%)
Apr 21, 2021 79.99 80.38 79.19 79.25 6,537,872 -0.36(-0.45%)
Apr 20, 2021 80.30 80.49 79.39 79.61 3,087,474 -0.79(-0.98%)
Apr 19, 2021 80.53 80.88 80.06 80.40 2,664,599 -0.22(-0.27%)
Apr 16, 2021 80.00 80.85 79.55 80.62 3,132,400 +0.85(+1.07%)
Apr 15, 2021 80.05 80.50 79.24 79.77 4,530,383 +0.31(+0.39%)
Apr 14, 2021 80.07 80.35 79.28 79.46 2,276,455 -0.98(-1.22%)
Apr 13, 2021 80.27 80.74 79.88 80.44 2,370,965 +0.21(+0.26%)
Apr 12, 2021 80.03 80.48 79.60 80.23 2,358,450 -0.32(-0.40%)
Apr 09, 2021 80.06 80.65 79.76 80.55 1,985,600 +0.49(+0.61%)
Apr 08, 2021 79.54 80.77 79.31 80.06 3,345,349 +0.85(+1.07%)
Apr 07, 2021 79.90 80.12 79.10 79.21 1,750,472 -0.45(-0.56%)
Apr 06, 2021 79.24 80.16 79.17 79.66 2,346,424 -0.67(-0.83%)
Apr 05, 2021 79.19 80.49 79.00 80.33 2,543,639 +1.45(+1.84%)
Apr 01, 2021 78.93 79.33 78.14 78.88 2,430,300 +0.76(+0.97%)
Mar 31, 2021 78.82 79.18 77.90 78.12 3,573,832 -0.45(-0.57%)
Mar 30, 2021 77.73 78.67 77.50 78.57 2,506,609 +0.51(+0.65%)
Mar 29, 2021 78.90 79.11 77.18 78.06 3,099,570 -1.18(-1.49%)
Mar 26, 2021 77.23 79.33 76.94 79.24 2,403,500 +2.14(+2.78%)
Mar 25, 2021 77.03 77.45 76.06 77.10 2,935,485 +0.16(+0.21%)
Mar 24, 2021 76.71 77.85 76.53 76.94 3,008,612 +0.71(+0.93%)
Mar 23, 2021 77.16 77.62 76.17 76.23 3,154,479 -0.50(-0.65%)
Mar 22, 2021 76.93 77.06 76.22 76.73 4,237,329 +0.18(+0.24%)
Mar 19, 2021 75.76 77.33 75.40 76.55 5,658,200 +0.15(+0.20%)
Mar 18, 2021 77.25 77.77 76.03 76.40 2,890,023 -1.63(-2.09%)
Mar 17, 2021 77.48 78.32 77.16 78.03 2,415,031 -0.03(-0.04%)
Mar 16, 2021 79.01 79.10 77.84 78.06 2,497,467 -1.21(-1.53%)
Mar 15, 2021 77.28 79.33 77.28 79.27 3,003,748 +1.50(+1.93%)
Mar 12, 2021 76.85 77.84 76.84 77.77 2,447,700 +0.23(+0.30%)
Mar 11, 2021 76.40 78.31 76.21 77.54 3,183,388 +1.52(+2.00%)
Mar 10, 2021 74.82 76.24 74.64 76.02 2,636,811 +1.63(+2.19%)
Mar 09, 2021 73.69 75.22 73.51 74.39 2,767,445 +1.70(+2.34%)
Mar 08, 2021 72.88 74.39 72.57 72.69 3,250,624 -1.02(-1.38%)
Mar 05, 2021 74.51 74.51 71.93 73.71 2,778,900 +1.31(+1.81%)
Mar 04, 2021 72.92 73.95 71.75 72.40 3,282,326 -0.76(-1.04%)
Mar 03, 2021 74.76 74.76 72.78 73.16 3,406,350 -1.79(-2.39%)
Mar 02, 2021 75.03 75.72 74.04 74.95 3,068,949 +0.12(+0.16%)
Mar 01, 2021 74.11 75.16 73.81 74.83 3,226,946 +1.35(+1.84%)
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%)
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.