Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.20 -0.15 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.33 72.57 70.56 70.74 2,976,081 -1.31(-1.81%)
Sep 29, 2021 72.70 72.98 71.96 72.05 2,163,193 -0.74(-1.02%)
Sep 28, 2021 74.08 74.19 72.62 72.79 3,104,487 -1.59(-2.14%)
Sep 27, 2021 73.74 74.63 73.22 74.38 3,025,711 +0.39(+0.53%)
Sep 24, 2021 73.18 74.41 73.16 73.99 3,136,277 +0.45(+0.61%)
Sep 23, 2021 72.13 73.67 71.75 73.55 2,857,028 +1.68(+2.33%)
Sep 22, 2021 71.48 72.20 71.33 71.87 1,797,125 +0.84(+1.18%)
Sep 21, 2021 71.67 71.93 71.00 71.03 2,436,026 -0.52(-0.73%)
Sep 20, 2021 71.21 71.63 70.58 71.55 2,660,715 -0.40(-0.56%)
Sep 17, 2021 72.78 73.08 71.68 71.95 3,943,511 -1.22(-1.67%)
Sep 16, 2021 72.91 73.27 72.45 73.17 1,993,327 +0.27(+0.37%)
Sep 15, 2021 72.18 73.14 71.73 72.91 2,812,397 +0.74(+1.03%)
Sep 14, 2021 73.20 73.29 72.03 72.16 1,750,137 -0.67(-0.92%)
Sep 13, 2021 73.08 73.23 72.13 72.83 2,036,744 +0.13(+0.18%)
Sep 10, 2021 73.17 73.55 72.63 72.70 1,842,699 -0.21(-0.29%)
Sep 09, 2021 73.05 73.46 72.87 72.91 1,940,462 -0.17(-0.23%)
Sep 08, 2021 72.53 73.18 72.39 73.08 2,660,608 +0.42(+0.58%)
Sep 07, 2021 73.05 73.33 72.50 72.66 1,837,671 -0.31(-0.43%)
Sep 03, 2021 73.50 73.50 72.86 72.97 1,645,411 -0.72(-0.98%)
Sep 02, 2021 73.40 73.73 73.13 73.70 2,138,613 +0.46(+0.62%)
Sep 01, 2021 72.93 73.36 72.58 73.24 2,543,751 +0.50(+0.68%)
Aug 31, 2021 73.37 73.37 72.60 72.75 3,092,837 -0.51(-0.70%)
Aug 30, 2021 73.77 74.18 73.23 73.26 1,816,353 -0.37(-0.50%)
Aug 27, 2021 73.69 74.23 73.41 73.63 2,377,145 +0.25(+0.34%)
Aug 26, 2021 73.83 73.83 72.93 73.38 2,473,319 -0.49(-0.66%)
Aug 25, 2021 74.39 74.70 73.56 73.87 3,618,683 -0.50(-0.67%)
Aug 24, 2021 73.56 74.46 73.28 74.37 3,528,151 +0.62(+0.84%)
Aug 23, 2021 73.45 74.22 73.35 73.75 4,005,112 +0.63(+0.86%)
Aug 20, 2021 72.03 73.20 71.82 73.12 2,442,146 +0.87(+1.20%)
Aug 19, 2021 72.54 72.88 71.85 72.25 3,011,487 -0.61(-0.84%)
Aug 18, 2021 72.73 73.76 72.62 72.86 3,325,406 -0.31(-0.43%)
Aug 17, 2021 73.64 73.34 72.46 73.17 2,699,084 -0.17(-0.23%)
Aug 16, 2021 73.65 73.95 72.97 73.34 2,717,451 -0.43(-0.58%)
Aug 13, 2021 72.59 73.97 72.56 73.77 4,636,504 +1.05(+1.45%)
Aug 12, 2021 71.29 72.95 71.22 72.72 6,078,908 +1.40(+1.96%)
Aug 11, 2021 69.93 71.41 69.55 71.32 4,512,484 +1.89(+2.72%)
Aug 10, 2021 68.99 69.63 68.72 69.43 2,783,788 +0.50(+0.73%)
Aug 09, 2021 69.49 69.49 68.71 68.93 3,092,367 -0.45(-0.64%)
Aug 06, 2021 69.61 70.12 69.24 69.37 1,845,492 -0.38(-0.54%)
Aug 05, 2021 70.11 70.21 69.64 69.75 2,051,873 -0.15(-0.22%)
Aug 04, 2021 70.84 71.32 69.89 69.90 3,542,373 -1.27(-1.79%)
Aug 03, 2021 69.69 71.25 69.59 71.18 3,221,752 +1.17(+1.67%)
Aug 02, 2021 69.90 70.65 69.48 70.01 3,981,761 +0.13(+0.19%)
Jul 30, 2021 69.75 70.78 69.70 69.88 3,571,154 -0.37(-0.53%)
Jul 29, 2021 71.25 72.20 70.10 70.25 7,778,975 +3.92(+5.92%)
Jul 28, 2021 65.84 66.65 65.51 66.32 4,009,082 +0.63(+0.95%)
Jul 27, 2021 65.87 66.58 65.13 65.69 3,784,694 -0.29(-0.43%)
Jul 26, 2021 65.73 66.29 65.50 65.98 3,088,768 +0.13(+0.20%)
Jul 23, 2021 65.07 66.06 65.06 65.85 2,733,438 +1.12(+1.73%)
Jul 22, 2021 64.81 64.83 64.09 64.72 5,418,282 +0.34(+0.53%)
Jul 21, 2021 64.31 64.62 63.92 64.38 2,891,045 +0.13(+0.21%)
Jul 20, 2021 63.37 64.64 63.37 64.25 3,165,839 +1.09(+1.73%)
Jul 19, 2021 64.42 64.50 62.90 63.16 3,386,458 -1.69(-2.61%)
Jul 16, 2021 65.61 65.79 64.78 64.85 2,123,587 -0.56(-0.86%)
Jul 15, 2021 65.57 65.80 65.24 65.41 3,029,110 -0.38(-0.58%)
Jul 14, 2021 66.14 66.49 65.46 65.79 2,894,673 +0.50(+0.77%)
Jul 13, 2021 65.68 65.72 64.94 65.29 2,700,919 -0.52(-0.79%)
Jul 12, 2021 65.55 65.84 64.95 65.81 3,613,456 +0.10(+0.16%)
Jul 09, 2021 65.20 65.81 65.10 65.70 3,462,094 +0.73(+1.13%)
Jul 08, 2021 64.88 65.20 64.02 64.97 2,666,579 -0.53(-0.81%)
Jul 07, 2021 65.39 65.90 65.28 65.50 2,527,812 +0.19(+0.29%)
Jul 06, 2021 66.06 66.11 64.98 65.31 2,521,332 -0.84(-1.26%)
Jul 02, 2021 66.71 66.80 66.08 66.15 2,192,934 -0.22(-0.33%)
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.