Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.44 -0.18 (-0.24%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 65.08 65.28 63.38 64.64 3,854,508 -0.81(-1.24%)
Jul 30, 2020 65.21 65.75 63.39 65.45 6,865,014 +4.15(+6.78%)
Jul 29, 2020 59.67 61.69 59.30 61.30 5,090,429 +2.03(+3.43%)
Jul 28, 2020 60.00 60.40 59.21 59.27 3,334,625 -0.75(-1.25%)
Jul 27, 2020 58.37 60.24 57.99 60.01 3,168,015 +1.54(+2.64%)
Jul 24, 2020 58.83 58.97 58.15 58.47 2,830,345 -0.26(-0.45%)
Jul 23, 2020 58.81 59.19 58.46 58.74 2,658,417 +0.11(+0.19%)
Jul 22, 2020 58.31 59.05 57.98 58.62 3,209,799 +0.32(+0.55%)
Jul 21, 2020 58.90 59.52 58.09 58.30 2,637,343 -0.09(-0.15%)
Jul 20, 2020 58.06 58.67 57.76 58.39 2,256,538 +0.26(+0.46%)
Jul 17, 2020 58.06 58.44 57.52 58.12 3,182,830 +0.36(+0.62%)
Jul 16, 2020 57.62 58.38 57.24 57.76 5,518,266 +1.31(+2.31%)
Jul 15, 2020 54.88 57.15 54.88 56.46 4,834,150 +3.03(+5.67%)
Jul 14, 2020 53.42 53.50 52.20 53.43 2,531,606 +0.01(+0.02%)
Jul 13, 2020 53.40 54.61 53.14 53.42 3,609,684 +0.64(+1.22%)
Jul 10, 2020 52.08 52.87 51.96 52.78 2,153,806 +0.47(+0.90%)
Jul 09, 2020 52.67 52.70 51.63 52.30 3,216,356 -0.40(-0.75%)
Jul 08, 2020 53.07 53.32 52.25 52.70 1,885,015 -0.14(-0.27%)
Jul 07, 2020 52.53 53.36 52.38 52.84 2,752,865 -0.39(-0.73%)
Jul 06, 2020 53.93 54.02 53.06 53.23 2,328,338 +0.17(+0.32%)
Jul 02, 2020 53.94 54.57 52.99 53.06 3,300,995 -0.32(-0.60%)
Jul 01, 2020 53.93 54.34 52.94 53.38 3,135,425 -0.38(-0.70%)
Jun 30, 2020 53.54 54.45 53.24 53.76 4,063,372 +0.31(+0.58%)
Jun 29, 2020 52.77 53.48 52.03 53.45 3,072,752 +1.21(+2.32%)
Jun 26, 2020 52.39 52.60 51.65 52.24 3,957,030 -0.36(-0.68%)
Jun 25, 2020 51.12 52.67 51.08 52.60 4,074,119 +1.69(+3.33%)
Jun 24, 2020 51.81 51.93 50.87 50.90 4,858,854 -1.32(-2.54%)
Jun 23, 2020 51.57 52.45 51.11 52.23 3,279,938 +1.28(+2.51%)
Jun 22, 2020 51.02 51.59 50.30 50.95 2,524,469 -0.29(-0.57%)
Jun 19, 2020 52.98 52.99 51.01 51.24 5,670,414 -0.69(-1.33%)
Jun 18, 2020 51.72 52.23 51.00 51.93 2,716,990 -0.57(-1.08%)
Jun 17, 2020 52.87 53.03 51.76 52.50 2,362,193 +0.11(+0.22%)
Jun 16, 2020 53.17 53.98 51.88 52.39 2,838,492 +0.66(+1.28%)
Jun 15, 2020 49.76 52.13 49.67 51.73 2,879,091 -0.12(-0.24%)
Jun 12, 2020 51.42 52.48 50.60 51.85 2,615,472 +1.08(+2.12%)
Jun 11, 2020 53.06 53.20 50.73 50.77 3,598,245 -3.66(-6.73%)
Jun 10, 2020 54.74 55.25 53.63 54.43 2,971,032 +0.32(+0.59%)
Jun 09, 2020 54.88 54.88 53.59 54.11 2,499,517 -1.32(-2.37%)
Jun 08, 2020 54.96 55.75 54.96 55.42 2,860,276 +0.72(+1.31%)
Jun 05, 2020 53.89 56.03 53.50 54.71 5,227,456 +2.10(+3.99%)
Jun 04, 2020 52.09 52.74 51.59 52.61 2,483,054 +0.24(+0.45%)
Jun 03, 2020 50.83 52.45 50.64 52.37 4,680,944 +1.94(+3.85%)
Jun 02, 2020 50.68 50.68 50.04 50.43 3,254,651 +0.43(+0.85%)
Jun 01, 2020 50.15 50.46 49.65 50.00 3,385,454 -0.14(-0.28%)
May 29, 2020 50.70 50.71 49.42 50.15 6,817,392 -0.66(-1.30%)
May 28, 2020 52.61 52.88 50.70 50.81 3,203,703 -1.56(-2.98%)
May 27, 2020 51.38 52.43 51.06 52.37 3,920,858 +1.98(+3.92%)
May 26, 2020 50.21 51.00 49.98 50.39 3,839,626 +1.71(+3.52%)
May 22, 2020 49.22 49.24 48.18 48.68 2,872,728 -0.52(-1.06%)
May 21, 2020 49.62 49.95 48.92 49.20 2,421,015 -0.53(-1.07%)
May 20, 2020 49.36 50.70 49.20 49.73 3,029,890 +1.02(+2.10%)
May 19, 2020 49.68 50.05 48.56 48.71 3,609,684 -1.36(-2.72%)
May 18, 2020 49.08 50.37 48.91 50.07 3,912,563 +2.79(+5.90%)
May 15, 2020 46.98 47.37 46.15 47.28 5,014,531 -0.53(-1.10%)
May 14, 2020 46.30 47.85 44.65 47.81 5,538,342 +1.19(+2.55%)
May 13, 2020 49.60 49.63 46.14 46.62 6,191,728 -3.51(-7.01%)
May 12, 2020 52.06 52.52 50.14 50.14 3,824,134 -2.20(-4.21%)
May 11, 2020 53.07 53.10 51.46 52.34 3,914,053 -1.52(-2.82%)
May 08, 2020 51.82 54.23 51.11 53.86 8,262,492 -1.51(-2.72%)
May 07, 2020 54.94 55.81 54.94 55.36 4,106,277 +1.10(+2.03%)
May 06, 2020 54.39 54.89 53.39 54.26 4,180,597 +0.42(+0.79%)
May 05, 2020 53.52 54.14 53.10 53.84 3,568,814 +0.71(+1.33%)
May 04, 2020 52.55 53.31 51.94 53.13 3,784,906 -0.10(-0.19%)
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.