Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 70.33 71.37 70.29 70.46 3,541,584 -0.37(-0.53%)
Jul 29, 2021 71.84 72.81 70.69 70.83 7,714,564 +3.96(+5.92%)
Jul 28, 2021 66.39 67.21 66.06 66.88 3,975,886 +0.63(+0.95%)
Jul 27, 2021 66.42 67.13 65.68 66.24 3,753,355 -0.29(-0.43%)
Jul 26, 2021 66.28 66.85 66.05 66.53 3,063,192 +0.13(+0.20%)
Jul 23, 2021 65.61 66.62 65.60 66.40 2,710,805 +1.13(+1.73%)
Jul 22, 2021 65.35 65.37 64.62 65.27 5,373,417 +0.34(+0.53%)
Jul 21, 2021 64.84 65.16 64.46 64.92 2,867,106 +0.13(+0.21%)
Jul 20, 2021 63.90 65.18 63.90 64.79 3,139,626 +1.10(+1.73%)
Jul 19, 2021 64.96 65.04 63.43 63.68 3,358,417 -1.71(-2.61%)
Jul 16, 2021 66.16 66.34 65.32 65.39 2,106,003 -0.57(-0.86%)
Jul 15, 2021 66.12 66.35 65.78 65.96 3,004,028 -0.38(-0.58%)
Jul 14, 2021 66.69 67.05 66.00 66.34 2,870,704 +0.51(+0.77%)
Jul 13, 2021 66.22 66.27 65.49 65.83 2,678,555 -0.53(-0.79%)
Jul 12, 2021 66.10 66.39 65.50 66.36 3,583,535 +0.11(+0.16%)
Jul 09, 2021 65.74 66.36 65.64 66.25 3,433,427 +0.74(+1.13%)
Jul 08, 2021 65.42 65.74 64.56 65.51 2,644,499 -0.54(-0.81%)
Jul 07, 2021 65.94 66.45 65.83 66.05 2,506,881 +0.19(+0.29%)
Jul 06, 2021 66.61 66.66 65.52 65.86 2,500,455 -0.84(-1.26%)
Jul 02, 2021 67.27 67.35 66.64 66.70 2,174,776 -0.22(-0.33%)
Jul 01, 2021 66.70 67.07 66.06 66.92 2,806,268 +0.56(+0.84%)
Jun 30, 2021 66.86 67.15 65.74 66.37 3,881,677 -1.11(-1.65%)
Jun 29, 2021 67.79 68.16 67.42 67.48 2,860,263 +0.26(+0.38%)
Jun 28, 2021 67.52 67.72 66.99 67.22 2,863,999 -0.33(-0.48%)
Jun 25, 2021 66.90 67.65 66.70 67.55 3,741,812 +0.64(+0.96%)
Jun 24, 2021 66.71 67.04 66.37 66.90 2,726,040 +0.68(+1.03%)
Jun 23, 2021 66.50 66.86 66.19 66.22 3,136,645 -0.40(-0.60%)
Jun 22, 2021 66.47 66.78 66.22 66.63 3,633,093 -0.09(-0.13%)
Jun 21, 2021 65.82 66.92 65.81 66.71 3,790,717 +1.25(+1.90%)
Jun 18, 2021 65.81 65.94 65.36 65.47 5,840,674 -0.81(-1.23%)
Jun 17, 2021 66.78 66.95 66.01 66.28 3,016,941 -0.80(-1.20%)
Jun 16, 2021 67.54 67.88 66.77 67.09 3,768,236 -0.33(-0.48%)
Jun 15, 2021 67.85 68.53 67.34 67.41 3,105,084 -0.42(-0.62%)
Jun 14, 2021 68.18 68.31 67.13 67.83 6,696,883 -0.44(-0.65%)
Jun 11, 2021 68.57 68.57 67.95 68.27 4,233,516 +0.08(+0.11%)
Jun 10, 2021 68.34 68.67 67.92 68.20 3,321,336 -0.08(-0.11%)
Jun 09, 2021 68.97 68.97 68.19 68.27 2,616,448 -0.18(-0.27%)
Jun 08, 2021 68.25 68.83 68.17 68.46 2,832,124 +0.13(+0.20%)
Jun 07, 2021 68.68 68.77 68.04 68.32 4,061,984 -0.19(-0.28%)
Jun 04, 2021 68.15 68.62 68.01 68.51 3,579,094 +0.67(+0.99%)
Jun 03, 2021 68.03 68.19 67.59 67.84 10,339,270 -0.47(-0.69%)
Jun 02, 2021 68.21 68.52 68.05 68.31 4,091,273 +0.10(+0.14%)
Jun 01, 2021 68.98 69.44 68.13 68.22 4,909,296 -0.35(-0.52%)
May 28, 2021 68.56 68.86 67.94 68.57 4,717,022 +0.41(+0.60%)
May 27, 2021 68.16 68.62 68.03 68.16 6,526,790 +0.12(+0.18%)
May 26, 2021 68.05 68.43 67.80 68.03 4,030,844 +0.00(+0.00%)
May 25, 2021 68.33 68.42 67.96 68.03 5,647,854 -0.10(-0.14%)
May 24, 2021 68.75 68.88 68.03 68.13 3,358,137 -0.13(-0.20%)
May 21, 2021 68.73 69.14 68.12 68.26 2,581,409 -0.06(-0.08%)
May 20, 2021 67.74 68.83 67.39 68.32 4,711,336 +0.54(+0.79%)
May 19, 2021 66.74 67.84 66.73 67.79 4,042,115 +0.01(+0.01%)
May 18, 2021 67.71 68.63 67.17 67.78 4,996,919 +0.32(+0.47%)
May 17, 2021 67.81 67.90 66.28 67.46 6,816,981 -0.36(-0.53%)
May 14, 2021 68.48 68.69 67.66 67.81 8,390,305 -0.27(-0.39%)
May 13, 2021 68.09 68.47 67.77 68.08 5,606,472 +0.53(+0.79%)
May 12, 2021 68.71 69.11 67.44 67.55 4,787,704 -1.82(-2.63%)
May 11, 2021 70.16 70.42 68.79 69.37 6,827,054 -1.31(-1.85%)
May 10, 2021 71.50 71.83 70.52 70.68 4,719,671 -0.77(-1.08%)
May 07, 2021 72.18 72.18 70.62 71.45 5,669,252 -0.29(-0.41%)
May 06, 2021 71.83 73.56 68.91 71.74 11,364,841 -6.05(-7.78%)
May 05, 2021 78.08 78.20 76.78 77.79 4,285,800 +0.20(+0.26%)
May 04, 2021 77.85 78.50 77.13 77.59 4,058,442 -0.91(-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.