Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 76.07 76.16 74.08 74.56 5,115,130 -1.65(-2.17%)
Nov 29, 2021 75.84 76.62 75.08 76.22 2,514,290 +1.25(+1.67%)
Nov 26, 2021 76.52 76.67 74.68 74.97 1,806,790 -2.24(-2.90%)
Nov 24, 2021 76.47 77.39 76.06 77.20 2,306,888 -0.02(-0.02%)
Nov 23, 2021 77.54 77.96 76.46 77.22 3,504,982 -0.60(-0.77%)
Nov 22, 2021 78.57 79.18 77.68 77.82 3,278,803 -0.57(-0.73%)
Nov 19, 2021 77.73 79.21 77.12 78.40 4,344,705 +0.91(+1.17%)
Nov 18, 2021 77.93 77.53 76.08 77.49 4,501,983 +0.28(+0.36%)
Nov 17, 2021 77.58 77.91 76.67 77.21 3,162,750 -0.72(-0.93%)
Nov 16, 2021 78.18 78.69 77.74 77.94 2,069,005 -0.19(-0.24%)
Nov 15, 2021 78.45 78.82 77.91 78.13 2,105,916 -0.03(-0.04%)
Nov 12, 2021 77.42 78.68 77.29 78.16 2,235,217 +0.87(+1.12%)
Nov 11, 2021 77.11 77.76 76.82 77.29 2,202,748 +0.40(+0.52%)
Nov 10, 2021 76.84 76.77 76.89 2,363,765 +0.13(+0.17%)
Nov 09, 2021 76.38 76.92 76.03 76.76 1,874,628 +0.32(+0.42%)
Nov 08, 2021 76.27 76.77 76.01 76.43 1,461,333 +0.25(+0.33%)
Nov 05, 2021 76.27 77.17 75.94 76.18 1,879,551 +0.34(+0.45%)
Nov 04, 2021 76.01 76.46 75.48 75.84 2,368,243 -0.10(-0.13%)
Nov 03, 2021 74.89 76.27 74.10 75.94 2,980,357 +0.98(+1.31%)
Nov 02, 2021 74.61 75.03 74.17 74.95 2,209,954 +0.59(+0.79%)
Nov 01, 2021 74.36 74.79 74.39 74.36 1,532,069 -0.09(-0.12%)
Oct 29, 2021 73.33 74.93 73.31 74.45 2,744,112 +0.73(+1.00%)
Oct 28, 2021 76.28 73.71 5,295,688 -0.37(-0.50%)
Oct 27, 2021 74.71 74.81 73.06 74.09 4,253,252 -0.99(-1.32%)
Oct 26, 2021 75.59 75.02 75.08 3,610,728 -0.20(-0.27%)
Oct 25, 2021 75.46 75.53 75.07 75.28 1,677,635 -0.04(-0.05%)
Oct 22, 2021 75.64 76.07 75.18 75.32 1,810,652 -0.08(-0.10%)
Oct 21, 2021 75.29 75.51 74.89 75.39 1,708,132 -0.08(-0.10%)
Oct 20, 2021 75.89 76.05 74.64 75.47 1,851,413 -0.60(-0.79%)
Oct 19, 2021 75.59 76.18 75.24 76.07 1,844,347 +0.86(+1.14%)
Oct 18, 2021 74.78 75.38 74.28 75.21 2,273,206 +0.06(+0.08%)
Oct 15, 2021 74.09 75.28 73.75 75.15 6,190,328 +1.32(+1.78%)
Oct 14, 2021 72.70 74.17 72.70 73.84 2,379,055 +1.74(+2.41%)
Oct 13, 2021 72.45 73.01 71.71 72.10 2,853,150 +0.50(+0.69%)
Oct 12, 2021 71.67 72.13 71.20 71.61 2,803,541 -0.27(-0.37%)
Oct 11, 2021 71.65 72.86 71.65 71.87 1,986,024 -0.10(-0.13%)
Oct 08, 2021 71.63 72.46 71.58 71.97 2,298,722 +0.22(+0.31%)
Oct 07, 2021 71.50 72.22 71.42 71.75 1,591,094 +0.86(+1.21%)
Oct 06, 2021 70.36 71.40 69.64 70.89 2,417,236 -0.07(-0.09%)
Oct 05, 2021 71.01 71.44 70.44 70.96 1,947,062 +0.09(+0.12%)
Oct 04, 2021 71.49 71.92 70.45 70.87 2,063,665 -0.89(-1.24%)
Oct 01, 2021 71.15 72.15 70.34 71.76 2,512,933 +1.01(+1.43%)
Sep 30, 2021 72.33 72.58 70.57 70.75 2,975,830 -1.31(-1.81%)
Sep 29, 2021 72.70 72.99 71.96 72.06 2,163,010 -0.74(-1.02%)
Sep 28, 2021 74.09 74.20 72.63 72.80 3,104,225 -1.59(-2.14%)
Sep 27, 2021 73.74 74.64 73.23 74.39 3,025,456 +0.39(+0.53%)
Sep 24, 2021 73.19 74.42 73.17 74.00 3,136,013 +0.45(+0.61%)
Sep 23, 2021 72.14 73.68 71.76 73.55 2,856,787 +1.68(+2.33%)
Sep 22, 2021 71.48 72.21 71.34 71.87 1,796,973 +0.84(+1.18%)
Sep 21, 2021 71.67 71.94 71.01 71.04 2,435,821 -0.52(-0.73%)
Sep 20, 2021 71.22 71.64 70.59 71.56 2,660,491 -0.40(-0.56%)
Sep 17, 2021 72.79 73.08 71.68 71.96 3,943,179 -1.22(-1.67%)
Sep 16, 2021 72.91 73.28 72.46 73.18 1,993,159 +0.27(+0.37%)
Sep 15, 2021 72.19 73.14 71.74 72.91 2,812,160 +0.74(+1.03%)
Sep 14, 2021 73.21 73.29 72.04 72.17 1,749,989 -0.67(-0.92%)
Sep 13, 2021 73.08 73.24 72.13 72.84 2,036,573 +0.13(+0.18%)
Sep 10, 2021 73.18 73.55 72.64 72.70 1,842,544 -0.21(-0.29%)
Sep 09, 2021 73.06 73.47 72.88 72.91 1,940,299 -0.17(-0.23%)
Sep 08, 2021 72.53 73.19 72.39 73.08 2,660,384 +0.42(+0.58%)
Sep 07, 2021 73.06 73.33 72.50 72.67 1,837,516 -0.31(-0.43%)
Sep 03, 2021 73.50 73.50 72.87 72.98 1,645,273 -0.72(-0.98%)
Sep 02, 2021 73.41 73.73 73.13 73.70 2,138,432 +0.46(+0.62%)
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.