Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.63 +0.28 (+0.37%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 68.79 69.50 68.46 68.74 6,743,976 +0.15(+0.21%)
Oct 30, 2017 68.42 68.69 67.90 68.59 4,574,489 +0.11(+0.16%)
Oct 27, 2017 67.87 68.58 67.22 68.48 3,769,647 +0.74(+1.09%)
Oct 26, 2017 67.81 68.59 67.71 67.75 3,732,075 +0.30(+0.44%)
Oct 25, 2017 67.61 67.90 67.31 67.45 2,614,490 -0.40(-0.59%)
Oct 24, 2017 67.51 67.86 67.36 67.85 3,907,180 +0.26(+0.39%)
Oct 23, 2017 68.11 68.13 67.49 67.58 2,934,798 -0.36(-0.53%)
Oct 20, 2017 67.67 67.97 67.39 67.95 3,198,167 +0.48(+0.71%)
Oct 19, 2017 66.87 67.65 66.69 67.47 1,826,044 +0.30(+0.45%)
Oct 18, 2017 67.22 67.52 66.89 67.17 2,257,528 -0.03(-0.04%)
Oct 17, 2017 67.33 67.34 66.86 67.19 1,527,104 -0.18(-0.27%)
Oct 16, 2017 67.62 67.68 67.03 67.37 1,337,673 -0.19(-0.28%)
Oct 13, 2017 67.77 67.92 67.43 67.57 1,614,921 +0.26(+0.39%)
Oct 12, 2017 66.98 67.65 66.98 67.30 2,945,465 +0.45(+0.67%)
Oct 11, 2017 67.12 67.23 66.45 66.86 2,717,174 -0.36(-0.54%)
Oct 10, 2017 66.88 67.31 66.88 67.22 2,299,878 +0.32(+0.48%)
Oct 09, 2017 67.14 67.14 66.49 66.90 2,118,730 -0.14(-0.20%)
Oct 06, 2017 66.31 67.07 66.31 67.04 2,476,170 +0.55(+0.82%)
Oct 05, 2017 66.37 66.52 65.97 66.49 3,994,171 +0.50(+0.76%)
Oct 04, 2017 65.86 66.34 65.64 65.99 4,925,676 +0.09(+0.14%)
Oct 03, 2017 65.82 66.23 65.82 65.90 2,904,669 +0.09(+0.14%)
Oct 02, 2017 65.87 66.57 65.72 65.81 2,088,468 -0.08(-0.12%)
Sep 29, 2017 65.39 65.99 65.34 65.89 2,150,047 +0.36(+0.55%)
Sep 28, 2017 64.93 65.55 64.85 65.53 1,806,333 +0.21(+0.32%)
Sep 27, 2017 65.43 65.70 64.98 65.32 2,242,889 +0.26(+0.40%)
Sep 26, 2017 65.34 65.88 64.96 65.06 4,148,012 -0.06(-0.10%)
Sep 25, 2017 65.32 65.45 64.53 65.12 2,417,259 -0.34(-0.51%)
Sep 22, 2017 65.37 65.83 65.32 65.46 3,928,149 +0.18(+0.28%)
Sep 21, 2017 65.74 65.93 65.28 65.28 2,622,524 -0.55(-0.83%)
Sep 20, 2017 65.98 66.17 65.41 65.82 2,827,590 -0.04(-0.06%)
Sep 19, 2017 65.63 66.15 65.52 65.86 2,884,654 +0.42(+0.64%)
Sep 18, 2017 65.52 65.69 65.23 65.44 1,723,384 +0.20(+0.31%)
Sep 15, 2017 65.19 65.34 64.87 65.24 4,323,972 +0.07(+0.11%)
Sep 14, 2017 65.39 65.62 64.95 65.17 3,669,501 -0.48(-0.73%)
Sep 13, 2017 66.15 66.30 65.57 65.65 3,610,343 -0.52(-0.78%)
Sep 12, 2017 65.75 66.31 65.49 66.17 3,142,363 +0.60(+0.91%)
Sep 11, 2017 65.15 65.70 64.69 65.57 3,479,771 +0.98(+1.52%)
Sep 08, 2017 64.59 65.04 64.50 64.59 2,730,145 -0.29(-0.45%)
Sep 07, 2017 64.51 65.22 64.45 64.88 2,393,764 +0.45(+0.69%)
Sep 06, 2017 64.25 64.56 64.07 64.43 1,801,766 +0.35(+0.55%)
Sep 05, 2017 64.10 64.25 63.48 64.08 2,182,999 -0.26(-0.41%)
Sep 01, 2017 64.36 64.70 64.27 64.34 3,150,782 +0.05(+0.08%)
Aug 31, 2017 63.44 64.50 63.31 64.29 3,719,863 +1.00(+1.58%)
Aug 30, 2017 63.21 63.48 63.01 63.29 2,139,428 +0.02(+0.03%)
Aug 29, 2017 63.03 63.39 62.90 63.27 1,834,360 -0.28(-0.44%)
Aug 28, 2017 63.57 63.85 63.41 63.55 3,260,663 +0.16(+0.26%)
Aug 25, 2017 63.67 64.22 63.38 63.39 3,257,420 -0.04(-0.06%)
Aug 24, 2017 63.70 63.90 63.15 63.42 1,622,210 -0.18(-0.29%)
Aug 23, 2017 63.60 63.70 63.44 63.61 2,225,277 -0.12(-0.19%)
Aug 22, 2017 63.33 63.86 63.22 63.72 3,212,590 +0.57(+0.91%)
Aug 21, 2017 63.74 63.74 62.98 63.15 2,674,386 -0.50(-0.78%)
Aug 18, 2017 63.31 64.05 63.21 63.65 2,902,484 -0.15(-0.24%)
Aug 17, 2017 65.10 65.25 63.78 63.80 3,418,657 -1.51(-2.32%)
Aug 16, 2017 65.25 65.33 64.87 65.32 2,638,946 +0.35(+0.54%)
Aug 15, 2017 65.14 65.18 64.81 64.97 4,741,555 -0.15(-0.24%)
Aug 14, 2017 64.45 65.15 64.30 65.12 2,866,479 +1.11(+1.74%)
Aug 11, 2017 63.57 64.09 63.42 64.00 3,809,956 +0.54(+0.86%)
Aug 10, 2017 63.91 64.43 63.38 63.46 3,418,704 -0.91(-1.41%)
Aug 09, 2017 63.47 64.43 63.21 64.37 4,102,339 +0.66(+1.04%)
Aug 08, 2017 63.44 64.13 63.03 63.71 4,091,969 +0.63(+0.99%)
Aug 07, 2017 64.44 64.51 63.03 63.08 4,672,167 -1.44(-2.23%)
Aug 04, 2017 64.18 64.87 64.00 64.52 5,025,583 +1.11(+1.76%)
Aug 03, 2017 61.48 63.50 61.38 63.41 6,489,844 +1.30(+2.09%)
Aug 02, 2017 62.94 63.02 61.67 62.11 8,849,469 -0.90(-1.42%)
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.