Cognizant Technology Solutions (NQ: CTSH )

69.29 USD +1.18 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 68.47 69.52 68.46 69.29 2,597,582 +1.18(+1.73%)
Jul 22, 2021 68.20 68.22 67.44 68.11 5,148,984 +0.36(+0.53%)
Jul 21, 2021 67.67 68.00 67.26 67.75 2,747,355 +0.14(+0.21%)
Jul 20, 2021 66.68 68.02 66.68 67.61 3,008,492 +1.15(+1.73%)
Jul 19, 2021 67.79 67.87 66.19 66.46 3,218,145 -1.78(-2.61%)
Jul 16, 2021 69.04 69.23 68.17 68.24 2,018,041 -0.59(-0.86%)
Jul 15, 2021 69.00 69.24 68.65 68.83 2,878,558 -0.40(-0.58%)
Jul 14, 2021 69.60 69.97 68.88 69.23 2,750,803 +0.53(+0.77%)
Jul 13, 2021 69.11 69.15 68.34 68.70 2,566,679 -0.55(-0.79%)
Jul 12, 2021 68.98 69.28 68.35 69.25 3,433,861 +0.11(+0.16%)
Jul 09, 2021 68.61 69.25 68.50 69.14 3,290,022 +0.77(+1.13%)
Jul 08, 2021 68.27 68.61 67.37 68.37 2,534,046 -0.56(-0.81%)
Jul 07, 2021 68.81 69.35 68.69 68.93 2,402,176 +0.20(+0.29%)
Jul 06, 2021 69.51 69.57 68.38 68.73 2,396,018 -0.88(-1.26%)
Jul 02, 2021 70.20 70.29 69.54 69.61 2,083,942 -0.23(-0.33%)
Jul 01, 2021 69.61 69.99 68.94 69.84 2,689,058 +0.58(+0.84%)
Jun 30, 2021 69.77 70.08 68.61 69.26 3,719,550 -1.16(-1.65%)
Jun 29, 2021 70.74 71.13 70.36 70.42 2,740,798 +0.27(+0.38%)
Jun 28, 2021 70.46 70.67 69.91 70.15 2,744,378 -0.34(-0.48%)
Jun 25, 2021 69.82 70.60 69.61 70.49 3,585,527 +0.67(+0.96%)
Jun 24, 2021 69.62 69.96 69.26 69.82 2,612,181 +0.71(+1.03%)
Jun 23, 2021 69.40 69.77 69.07 69.11 3,005,636 -0.42(-0.60%)
Jun 22, 2021 69.37 69.69 69.11 69.53 3,481,349 -0.09(-0.13%)
Jun 21, 2021 68.69 69.84 68.68 69.62 3,632,389 +1.30(+1.90%)
Jun 18, 2021 68.68 68.81 68.21 68.32 5,596,725 -0.85(-1.23%)
Jun 17, 2021 69.69 69.87 68.89 69.17 2,890,932 -0.84(-1.20%)
Jun 16, 2021 70.48 70.83 69.68 70.01 3,610,847 -0.34(-0.48%)
Jun 15, 2021 70.81 71.52 70.28 70.35 2,975,393 -0.44(-0.62%)
Jun 14, 2021 71.15 71.29 70.06 70.79 6,417,172 -0.46(-0.65%)
Jun 11, 2021 71.56 71.56 70.91 71.25 4,056,693 +0.08(+0.11%)
Jun 10, 2021 71.32 71.66 70.88 71.17 3,182,613 -0.08(-0.11%)
Jun 09, 2021 71.98 71.98 71.16 71.25 2,507,166 -0.19(-0.27%)
Jun 08, 2021 71.23 71.83 71.14 71.44 2,713,834 +0.14(+0.20%)
Jun 07, 2021 71.67 71.77 71.01 71.30 3,892,326 -0.20(-0.28%)
Jun 04, 2021 71.12 71.61 70.97 71.50 3,429,605 +0.70(+0.99%)
Jun 03, 2021 71.00 71.16 70.54 70.80 9,907,426 -0.49(-0.69%)
Jun 02, 2021 71.18 71.51 71.02 71.29 3,920,392 +0.10(+0.14%)
Jun 01, 2021 71.99 72.47 71.10 71.19 4,704,248 -0.37(-0.52%)
May 28, 2021 71.55 71.86 70.90 71.56 4,520,005 +0.43(+0.60%)
May 27, 2021 71.13 71.61 71.00 71.13 6,254,183 +0.13(+0.18%)
May 26, 2021 71.02 71.41 70.75 71.00 3,862,487 +0.00(+0.00%)
May 25, 2021 71.31 71.40 70.92 71.00 5,411,958 -0.10(-0.14%)
May 24, 2021 71.75 71.89 71.00 71.10 3,217,877 -0.14(-0.20%)
May 21, 2021 71.73 72.15 71.09 71.24 2,473,591 -0.06(-0.08%)
May 20, 2021 70.69 71.83 70.33 71.30 4,514,556 +0.56(+0.79%)
May 19, 2021 69.65 70.80 69.64 70.74 3,873,287 -0.23(-0.32%)
May 18, 2021 70.90 71.86 70.34 70.97 4,772,019 +0.33(+0.47%)
May 17, 2021 71.01 71.10 69.40 70.64 6,510,164 -0.38(-0.53%)
May 14, 2021 71.71 71.93 70.85 71.01 8,012,676 -0.28(-0.39%)
May 13, 2021 71.30 71.70 70.96 71.29 5,354,137 +0.56(+0.79%)
May 12, 2021 71.95 72.37 70.62 70.73 4,572,220 -1.91(-2.63%)
May 11, 2021 73.47 73.74 72.03 72.64 6,519,783 -1.37(-1.85%)
May 10, 2021 74.87 75.21 73.84 74.01 4,507,249 -0.81(-1.08%)
May 07, 2021 75.58 75.58 73.95 74.82 5,414,092 -0.31(-0.41%)
May 06, 2021 75.22 77.03 72.16 75.12 10,853,334 -6.34(-7.78%)
May 05, 2021 81.76 81.89 80.40 81.46 4,092,906 +0.21(+0.26%)
May 04, 2021 81.52 82.20 80.77 81.25 3,875,781 -0.95(-1.16%)
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.