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 (%)
Oct 31, 2017 68.80 69.51 68.46 68.74 6,743,407 +0.15(+0.21%)
Oct 30, 2017 68.43 68.70 67.91 68.60 4,574,103 +0.11(+0.16%)
Oct 27, 2017 67.87 68.59 67.23 68.49 3,769,329 +0.74(+1.09%)
Oct 26, 2017 67.82 68.60 67.72 67.75 3,731,760 +0.30(+0.44%)
Oct 25, 2017 67.62 67.91 67.32 67.45 2,614,269 -0.40(-0.59%)
Oct 24, 2017 67.52 67.86 67.36 67.85 3,906,850 +0.26(+0.39%)
Oct 23, 2017 68.12 68.13 67.50 67.59 2,934,550 -0.36(-0.53%)
Oct 20, 2017 67.68 67.97 67.40 67.95 3,197,897 +0.48(+0.71%)
Oct 19, 2017 66.87 67.65 66.70 67.47 1,825,890 +0.30(+0.45%)
Oct 18, 2017 67.23 67.53 66.90 67.17 2,257,337 -0.03(-0.04%)
Oct 17, 2017 67.34 67.34 66.86 67.20 1,526,975 -0.18(-0.27%)
Oct 16, 2017 67.63 67.69 67.04 67.38 1,337,560 -0.19(-0.28%)
Oct 13, 2017 67.78 67.93 67.44 67.57 1,614,785 +0.26(+0.39%)
Oct 12, 2017 66.99 67.65 66.99 67.31 2,945,217 +0.45(+0.67%)
Oct 11, 2017 67.13 67.24 66.45 66.86 2,716,945 -0.36(-0.54%)
Oct 10, 2017 66.88 67.32 66.88 67.23 2,299,683 +0.32(+0.48%)
Oct 09, 2017 67.14 67.14 66.50 66.91 2,118,551 -0.14(-0.20%)
Oct 06, 2017 66.32 67.07 66.32 67.04 2,475,961 +0.55(+0.82%)
Oct 05, 2017 66.37 66.53 65.98 66.50 3,993,834 +0.50(+0.76%)
Oct 04, 2017 65.86 66.34 65.65 66.00 4,925,260 +0.09(+0.14%)
Oct 03, 2017 65.83 66.24 65.83 65.91 2,904,424 +0.09(+0.14%)
Oct 02, 2017 65.87 66.57 65.73 65.82 2,088,292 -0.08(-0.12%)
Sep 29, 2017 65.40 66.00 65.35 65.90 2,149,865 +0.36(+0.55%)
Sep 28, 2017 64.94 65.56 64.86 65.54 1,806,181 +0.21(+0.32%)
Sep 27, 2017 65.44 65.71 64.98 65.33 2,242,699 +0.26(+0.40%)
Sep 26, 2017 65.35 65.88 64.96 65.06 4,147,662 -0.06(-0.10%)
Sep 25, 2017 65.33 65.45 64.54 65.13 2,417,054 -0.34(-0.51%)
Sep 22, 2017 65.37 65.84 65.33 65.46 3,927,818 +0.18(+0.28%)
Sep 21, 2017 65.75 65.94 65.28 65.28 2,622,303 -0.55(-0.83%)
Sep 20, 2017 65.98 66.17 65.42 65.83 2,827,351 -0.04(-0.06%)
Sep 19, 2017 65.64 66.15 65.53 65.86 2,884,411 +0.42(+0.64%)
Sep 18, 2017 65.53 65.70 65.24 65.45 1,723,238 +0.20(+0.31%)
Sep 15, 2017 65.20 65.35 64.87 65.25 4,323,607 +0.07(+0.11%)
Sep 14, 2017 65.40 65.63 64.95 65.17 3,669,191 -0.48(-0.73%)
Sep 13, 2017 66.15 66.31 65.58 65.65 3,610,039 -0.52(-0.78%)
Sep 12, 2017 65.75 66.32 65.50 66.17 3,142,098 +0.60(+0.91%)
Sep 11, 2017 65.15 65.71 64.69 65.57 3,479,477 +0.98(+1.52%)
Sep 08, 2017 64.59 65.05 64.50 64.59 2,729,914 -0.29(-0.45%)
Sep 07, 2017 64.52 65.23 64.46 64.88 2,393,562 +0.45(+0.69%)
Sep 06, 2017 64.26 64.56 64.07 64.44 1,801,614 +0.35(+0.55%)
Sep 05, 2017 64.11 64.26 63.48 64.08 2,182,814 -0.26(-0.41%)
Sep 01, 2017 64.36 64.71 64.27 64.35 3,150,515 +0.05(+0.08%)
Aug 31, 2017 63.45 64.50 63.32 64.29 3,719,549 +1.00(+1.58%)
Aug 30, 2017 63.21 63.48 63.02 63.29 2,139,247 +0.02(+0.03%)
Aug 29, 2017 63.04 63.39 62.90 63.27 1,834,205 -0.28(-0.44%)
Aug 28, 2017 63.57 63.86 63.42 63.56 3,260,388 +0.16(+0.26%)
Aug 25, 2017 63.67 64.23 63.38 63.39 3,257,145 -0.04(-0.06%)
Aug 24, 2017 63.70 63.90 63.16 63.43 1,622,073 -0.18(-0.29%)
Aug 23, 2017 63.60 63.71 63.45 63.61 2,225,089 -0.12(-0.19%)
Aug 22, 2017 63.34 63.86 63.23 63.73 3,212,319 +0.57(+0.91%)
Aug 21, 2017 63.75 63.75 62.98 63.16 2,674,161 -0.50(-0.79%)
Aug 18, 2017 63.32 64.06 63.21 63.66 2,902,239 -0.15(-0.24%)
Aug 17, 2017 65.11 65.25 63.78 63.81 3,418,368 -1.51(-2.32%)
Aug 16, 2017 65.25 65.33 64.87 65.32 2,638,723 +0.35(+0.54%)
Aug 15, 2017 65.14 65.19 64.82 64.97 4,741,156 -0.15(-0.24%)
Aug 14, 2017 64.45 65.15 64.31 65.12 2,866,237 +1.11(+1.74%)
Aug 11, 2017 63.57 64.10 63.42 64.01 3,809,635 +0.54(+0.86%)
Aug 10, 2017 63.92 64.44 63.38 63.47 3,418,416 -0.91(-1.41%)
Aug 09, 2017 63.47 64.44 63.21 64.37 4,101,993 +0.66(+1.04%)
Aug 08, 2017 63.45 64.14 63.03 63.71 4,091,624 +0.63(+0.99%)
Aug 07, 2017 64.44 64.52 63.03 63.09 4,671,773 -1.44(-2.23%)
Aug 04, 2017 64.18 64.88 64.00 64.53 5,025,160 +1.12(+1.76%)
Aug 03, 2017 61.49 63.50 61.39 63.41 6,489,297 +1.30(+2.09%)
Aug 02, 2017 62.95 63.02 61.68 62.12 8,848,723 -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.