Cognizant Technology Solutions (NQ: CTSH )

78.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 69.55 69.75 69.24 69.32 4,589,427 +0.00(+0.00%)
Jul 28, 2017 69.54 69.90 69.18 69.32 3,926,121 -0.40(-0.57%)
Jul 27, 2017 70.06 70.49 69.25 69.72 3,359,640 -0.33(-0.47%)
Jul 26, 2017 70.21 70.45 69.89 70.05 2,206,134 +0.08(+0.11%)
Jul 25, 2017 69.97 2,599,264 +0.01(+0.01%)
Jul 24, 2017 69.96 70.06 69.64 69.96 3,488,191 -0.02(-0.03%)
Jul 21, 2017 69.67 70.00 69.60 69.98 2,889,434 +0.02(+0.03%)
Jul 20, 2017 70.30 69.50 69.96 2,617,141 +0.46(+0.66%)
Jul 19, 2017 68.80 69.50 68.65 69.50 2,798,153 +0.71(+1.03%)
Jul 18, 2017 68.78 68.96 68.42 68.79 2,436,399 -0.10(-0.15%)
Jul 17, 2017 68.78 69.00 68.52 68.89 2,507,078 +0.06(+0.09%)
Jul 14, 2017 68.28 68.91 68.13 68.83 3,136,578 +0.93(+1.37%)
Jul 13, 2017 68.26 68.26 67.61 67.90 3,844,920 -0.23(-0.34%)
Jul 12, 2017 68.05 68.37 67.91 68.13 3,177,122 +0.53(+0.78%)
Jul 11, 2017 67.18 67.66 67.06 67.60 1,904,071 +0.32(+0.48%)
Jul 10, 2017 66.99 67.32 66.65 67.28 2,212,407 +0.32(+0.48%)
Jul 07, 2017 66.40 67.32 66.37 66.96 2,529,468 +0.67(+1.01%)
Jul 06, 2017 66.46 66.68 66.05 66.29 2,362,431 -0.60(-0.90%)
Jul 05, 2017 66.81 67.25 66.14 66.89 2,612,864 +0.19(+0.28%)
Jul 03, 2017 66.93 66.98 66.40 66.70 1,294,308 +0.30(+0.45%)
Jun 30, 2017 66.90 66.23 66.40 3,926,885 +0.26(+0.39%)
Jun 29, 2017 67.02 67.16 65.60 66.14 3,701,709 -0.89(-1.33%)
Jun 28, 2017 66.81 67.24 66.53 67.03 4,151,718 +0.50(+0.75%)
Jun 27, 2017 67.31 67.68 66.52 66.53 3,051,721 -0.93(-1.38%)
Jun 26, 2017 67.80 68.10 67.31 67.46 3,139,926 +0.08(+0.12%)
Jun 23, 2017 67.02 67.78 66.86 67.38 4,543,882 +0.26(+0.39%)
Jun 22, 2017 67.89 68.11 66.87 67.12 5,048,381 -0.79(-1.16%)
Jun 21, 2017 67.34 68.18 67.14 67.91 3,428,438 +0.64(+0.95%)
Jun 20, 2017 67.01 67.72 67.01 67.27 2,722,760 -0.13(-0.19%)
Jun 19, 2017 66.85 67.46 66.85 67.40 3,263,657 +0.81(+1.22%)
Jun 16, 2017 66.13 66.64 65.87 66.59 10,421,517 +0.20(+0.30%)
Jun 15, 2017 66.11 66.54 65.80 66.39 4,005,733 -0.08(-0.12%)
Jun 14, 2017 66.44 66.93 65.94 66.47 3,198,388 +0.04(+0.06%)
Jun 13, 2017 66.43 66.64 65.80 66.43 4,601,221 +0.14(+0.21%)
Jun 12, 2017 65.91 66.33 65.59 66.29 4,236,225 -0.02(-0.03%)
Jun 09, 2017 67.13 67.13 65.83 66.31 4,296,053 -0.56(-0.84%)
Jun 08, 2017 66.41 66.92 66.30 66.87 3,341,458 -0.09(-0.13%)
Jun 07, 2017 67.04 67.39 66.50 66.96 4,746,594 -0.45(-0.67%)
Jun 06, 2017 67.29 67.77 67.15 67.41 5,665,664 -0.15(-0.22%)
Jun 05, 2017 67.49 67.88 67.31 67.56 2,297,745 +0.09(+0.13%)
Jun 02, 2017 67.50 67.56 66.66 67.47 6,530,984 +0.08(+0.12%)
Jun 01, 2017 66.91 67.44 66.66 67.39 3,770,282 +0.48(+0.72%)
May 31, 2017 66.64 67.10 66.43 66.91 3,848,403 +0.42(+0.63%)
May 30, 2017 66.69 66.69 66.29 66.49 5,077,526 -0.30(-0.45%)
May 26, 2017 67.13 67.13 66.70 66.79 2,559,411 -0.09(-0.13%)
May 25, 2017 66.67 67.04 66.54 66.88 4,639,756 +0.39(+0.59%)
May 24, 2017 66.17 66.61 65.85 66.49 3,141,783 +0.48(+0.73%)
May 23, 2017 66.00 66.30 65.66 66.01 4,913,145 +0.22(+0.33%)
May 22, 2017 65.40 65.86 65.17 65.79 3,313,689 +0.37(+0.57%)
May 19, 2017 65.11 65.52 64.90 65.42 3,559,680 +0.40(+0.62%)
May 18, 2017 64.16 65.32 63.96 65.02 4,029,632 +0.52(+0.81%)
May 17, 2017 64.74 65.00 64.29 64.50 3,892,923 -0.69(-1.06%)
May 16, 2017 64.64 65.25 64.26 65.19 3,239,812 +0.70(+1.09%)
May 15, 2017 64.40 64.72 64.13 64.49 6,625,291 +0.10(+0.16%)
May 12, 2017 64.32 64.68 64.04 64.39 4,268,792 +0.14(+0.22%)
May 11, 2017 63.60 64.32 63.60 64.25 3,053,031 +0.28(+0.44%)
May 10, 2017 63.99 64.30 63.66 63.97 3,430,070 -0.20(-0.31%)
May 09, 2017 63.51 64.34 63.39 64.17 3,534,020 -0.11(-0.17%)
May 08, 2017 63.19 64.43 63.00 64.28 6,847,989 +1.06(+1.68%)
May 05, 2017 61.69 63.34 61.50 63.22 8,224,676 +2.47(+4.07%)
May 04, 2017 60.76 61.15 60.56 60.75 5,479,618 +0.19(+0.31%)
May 03, 2017 60.72 60.80 60.21 60.56 3,562,530 +0.07(+0.12%)
May 02, 2017 60.33 60.81 60.20 60.49 3,963,254 +0.14(+0.23%)
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.