Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.83 85.26 84.76 84.83 1,418,789 -0.21(-0.25%)
Dec 30, 2021 85.66 86.00 84.93 85.04 1,477,591 -0.62(-0.73%)
Dec 29, 2021 84.79 86.10 84.64 85.66 2,155,451 +0.82(+0.97%)
Dec 28, 2021 84.40 84.99 84.13 84.84 1,586,136 +0.61(+0.73%)
Dec 27, 2021 82.65 84.31 82.57 84.22 1,969,963 +1.72(+2.09%)
Dec 23, 2021 82.27 83.15 82.16 82.50 1,722,877 +0.37(+0.45%)
Dec 22, 2021 81.19 82.19 81.11 82.13 2,036,567 +0.67(+0.82%)
Dec 21, 2021 81.46 81.57 79.70 81.46 2,286,453 +2.19(+2.76%)
Dec 20, 2021 79.95 81.10 78.26 79.27 2,149,625 -1.83(-2.25%)
Dec 17, 2021 80.57 82.17 80.35 81.10 7,715,344 +0.13(+0.17%)
Dec 16, 2021 80.59 81.59 79.95 80.96 5,470,482 +1.70(+2.15%)
Dec 15, 2021 78.34 79.41 77.67 79.26 3,070,801 +0.98(+1.25%)
Dec 14, 2021 77.79 79.08 77.61 78.29 2,604,431 -0.05(-0.06%)
Dec 13, 2021 78.40 78.77 77.86 78.33 2,243,178 -0.16(-0.21%)
Dec 10, 2021 77.68 78.67 77.68 78.50 2,547,707 +1.06(+1.37%)
Dec 09, 2021 77.30 77.67 77.02 77.44 2,259,088 -0.22(-0.28%)
Dec 08, 2021 78.15 78.57 77.64 77.66 2,585,690 -0.22(-0.28%)
Dec 07, 2021 78.00 78.77 77.72 77.88 2,979,219 +0.70(+0.90%)
Dec 06, 2021 75.98 77.72 75.06 77.18 3,009,972 +2.10(+2.80%)
Dec 03, 2021 76.37 76.51 74.37 75.07 3,654,335 -0.87(-1.15%)
Dec 02, 2021 74.07 76.22 73.52 75.94 3,211,602 +2.46(+3.34%)
Dec 01, 2021 75.53 75.95 73.42 73.49 3,266,765 -1.07(-1.44%)
Nov 30, 2021 76.06 76.15 74.07 74.56 5,115,562 -1.65(-2.17%)
Nov 29, 2021 75.83 76.62 75.07 76.21 2,514,502 +1.25(+1.67%)
Nov 26, 2021 76.52 76.66 74.67 74.96 1,806,942 -2.24(-2.90%)
Nov 24, 2021 76.46 77.39 76.05 77.20 2,307,083 -0.02(-0.02%)
Nov 23, 2021 77.53 77.96 76.45 77.22 3,505,278 -0.60(-0.77%)
Nov 22, 2021 78.56 79.17 77.67 77.82 3,279,080 -0.57(-0.73%)
Nov 19, 2021 77.72 79.20 77.11 78.39 4,345,072 +0.91(+1.17%)
Nov 18, 2021 77.92 77.52 76.08 77.48 4,502,363 +0.28(+0.36%)
Nov 17, 2021 77.57 77.90 76.67 77.21 3,163,016 -0.72(-0.93%)
Nov 16, 2021 78.17 78.68 77.73 77.93 2,069,180 -0.19(-0.24%)
Nov 15, 2021 78.45 78.82 77.90 78.12 2,106,093 -0.03(-0.04%)
Nov 12, 2021 77.42 78.67 77.28 78.15 2,235,406 +0.87(+1.12%)
Nov 11, 2021 77.10 77.75 76.82 77.28 2,202,934 +0.40(+0.52%)
Nov 10, 2021 76.83 76.76 76.88 2,363,964 +0.13(+0.17%)
Nov 09, 2021 76.38 76.92 76.02 76.75 1,874,786 +0.32(+0.42%)
Nov 08, 2021 76.26 76.77 76.01 76.42 1,461,456 +0.25(+0.33%)
Nov 05, 2021 76.26 77.16 75.93 76.18 1,879,709 +0.34(+0.45%)
Nov 04, 2021 76.01 76.46 75.47 75.83 2,368,443 -0.10(-0.13%)
Nov 03, 2021 74.88 76.26 74.09 75.93 2,980,609 +0.98(+1.31%)
Nov 02, 2021 74.60 75.02 74.17 74.95 2,210,140 +0.59(+0.79%)
Nov 01, 2021 74.36 74.78 74.38 74.36 1,532,198 -0.09(-0.12%)
Oct 29, 2021 73.33 74.93 73.31 74.44 2,744,344 +0.73(+1.00%)
Oct 28, 2021 76.27 73.71 5,296,135 -0.37(-0.50%)
Oct 27, 2021 74.70 74.80 73.05 74.08 4,253,610 -0.99(-1.32%)
Oct 26, 2021 75.59 75.01 75.07 3,611,033 -0.20(-0.27%)
Oct 25, 2021 75.45 75.52 75.07 75.27 1,677,776 -0.04(-0.05%)
Oct 22, 2021 75.63 76.06 75.18 75.31 1,810,805 -0.08(-0.10%)
Oct 21, 2021 75.28 75.50 74.88 75.39 1,708,276 -0.08(-0.10%)
Oct 20, 2021 75.88 76.04 74.63 75.46 1,851,570 -0.60(-0.79%)
Oct 19, 2021 75.59 76.18 75.23 76.06 1,844,502 +0.86(+1.14%)
Oct 18, 2021 74.78 75.38 74.27 75.20 2,273,397 +0.06(+0.08%)
Oct 15, 2021 74.08 75.27 73.75 75.15 6,190,850 +1.32(+1.78%)
Oct 14, 2021 72.70 74.17 72.70 73.83 2,379,256 +1.73(+2.41%)
Oct 13, 2021 72.44 73.00 71.71 72.10 2,853,390 +0.50(+0.69%)
Oct 12, 2021 71.67 72.13 71.19 71.60 2,803,778 -0.27(-0.37%)
Oct 11, 2021 71.65 72.85 71.64 71.87 1,986,192 -0.10(-0.13%)
Oct 08, 2021 71.62 72.45 71.57 71.96 2,298,916 +0.22(+0.31%)
Oct 07, 2021 71.50 72.21 71.41 71.74 1,591,228 +0.86(+1.21%)
Oct 06, 2021 70.35 71.39 69.63 70.89 2,417,440 -0.07(-0.09%)
Oct 05, 2021 71.00 71.44 70.44 70.95 1,947,226 +0.09(+0.12%)
Oct 04, 2021 71.49 71.92 70.45 70.87 2,063,839 -0.89(-1.24%)
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.