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 (%)
Mar 31, 2021 75.27 75.62 74.39 74.60 3,742,263 -0.43(-0.57%)
Mar 30, 2021 74.23 75.13 74.01 75.03 2,624,743 +0.49(+0.65%)
Mar 29, 2021 75.35 75.55 73.71 74.55 3,245,649 -1.13(-1.49%)
Mar 26, 2021 73.75 75.76 73.48 75.67 2,516,774 +2.04(+2.78%)
Mar 25, 2021 73.56 73.96 72.64 73.63 3,073,831 +0.15(+0.21%)
Mar 24, 2021 73.26 74.35 73.08 73.48 3,150,404 +0.68(+0.93%)
Mar 23, 2021 73.69 74.13 72.74 72.80 3,303,146 -0.48(-0.65%)
Mar 22, 2021 73.47 73.59 72.79 73.28 4,437,030 +0.17(+0.24%)
Mar 19, 2021 72.35 73.85 72.01 73.10 5,924,865 +0.14(+0.20%)
Mar 18, 2021 73.77 74.27 72.61 72.96 3,026,227 -1.56(-2.09%)
Mar 17, 2021 73.99 74.80 73.69 74.52 2,528,849 -0.03(-0.04%)
Mar 16, 2021 75.45 75.54 74.34 74.55 2,615,170 -1.16(-1.53%)
Mar 15, 2021 73.80 75.76 73.80 75.70 3,145,311 +1.43(+1.93%)
Mar 12, 2021 73.39 74.34 73.38 74.27 2,563,057 +0.22(+0.30%)
Mar 11, 2021 72.96 74.79 72.78 74.05 3,333,418 +1.45(+2.00%)
Mar 10, 2021 71.45 72.81 71.28 72.60 2,761,081 +1.56(+2.19%)
Mar 09, 2021 70.37 71.83 70.20 71.04 2,897,872 +1.62(+2.34%)
Mar 08, 2021 69.60 71.04 69.30 69.42 3,403,822 -0.97(-1.38%)
Mar 05, 2021 71.16 71.16 68.69 70.39 2,909,866 +1.25(+1.81%)
Mar 04, 2021 69.64 70.62 68.52 69.14 3,437,018 -0.73(-1.04%)
Mar 03, 2021 71.40 71.40 69.50 69.87 3,566,887 -1.71(-2.39%)
Mar 02, 2021 71.65 72.31 70.71 71.58 3,213,585 +0.11(+0.16%)
Mar 01, 2021 70.77 71.78 70.49 71.46 3,379,028 +1.29(+1.84%)
Feb 26, 2021 70.53 70.99 69.31 70.17 3,434,373 +0.10(+0.14%)
Feb 25, 2021 70.78 71.61 69.89 70.08 2,917,871 -1.48(-2.07%)
Feb 24, 2021 69.14 71.68 68.34 71.56 3,060,476 +1.96(+2.81%)
Feb 23, 2021 69.49 70.13 68.83 69.60 3,466,528 -0.35(-0.51%)
Feb 22, 2021 70.20 70.64 69.49 69.95 3,208,145 -0.37(-0.53%)
Feb 19, 2021 71.65 71.81 70.08 70.33 4,274,799 -1.13(-1.58%)
Feb 18, 2021 72.71 72.71 71.07 71.45 4,650,086 -1.54(-2.11%)
Feb 17, 2021 72.27 73.33 71.98 72.99 3,558,810 +0.53(+0.74%)
Feb 16, 2021 73.30 73.64 72.45 72.46 2,569,145 -0.81(-1.10%)
Feb 12, 2021 73.07 73.44 72.56 73.26 1,975,670 -0.01(-0.01%)
Feb 11, 2021 72.65 73.80 72.11 73.27 3,791,275 +0.89(+1.22%)
Feb 10, 2021 72.58 72.76 71.67 72.39 2,174,203 -0.11(-0.16%)
Feb 09, 2021 72.18 73.25 71.61 72.50 2,797,290 +0.30(+0.41%)
Feb 08, 2021 71.05 72.25 70.56 72.21 2,624,588 +1.29(+1.81%)
Feb 05, 2021 70.97 71.92 70.53 70.92 4,949,469 -0.18(-0.25%)
Feb 04, 2021 70.77 72.00 69.27 71.10 9,212,986 -4.43(-5.86%)
Feb 03, 2021 75.96 76.28 74.97 75.53 3,656,125 -0.68(-0.89%)
Feb 02, 2021 75.07 76.95 75.07 76.21 2,876,945 +1.15(+1.53%)
Feb 01, 2021 74.79 75.77 74.28 75.05 3,615,971 +0.85(+1.14%)
Jan 29, 2021 75.19 75.79 73.87 74.21 3,438,094 -0.90(-1.20%)
Jan 28, 2021 73.29 75.56 72.98 75.11 3,143,764 +2.62(+3.61%)
Jan 27, 2021 74.59 74.95 72.26 72.49 4,135,203 -3.24(-4.27%)
Jan 26, 2021 76.71 76.71 75.64 75.73 2,155,403 -0.46(-0.60%)
Jan 25, 2021 76.16 76.57 74.49 76.19 1,845,857 -0.50(-0.66%)
Jan 22, 2021 76.23 77.05 75.68 76.69 1,522,614 -0.30(-0.40%)
Jan 21, 2021 78.06 78.13 76.82 77.00 2,320,650 -0.98(-1.26%)
Jan 20, 2021 77.02 78.17 76.31 77.98 2,604,431 +2.05(+2.70%)
Jan 19, 2021 76.53 77.10 75.39 75.93 2,802,507 -0.46(-0.60%)
Jan 15, 2021 75.81 76.72 75.39 76.39 2,284,289 +0.18(+0.24%)
Jan 14, 2021 75.53 76.37 75.27 76.21 2,479,563 +0.42(+0.55%)
Jan 13, 2021 76.82 76.82 75.51 75.79 2,132,746 -0.03(-0.04%)
Jan 12, 2021 76.34 76.63 74.84 75.82 2,351,207 -0.48(-0.62%)
Jan 11, 2021 77.35 78.16 76.08 76.29 2,265,372 -1.72(-2.21%)
Jan 08, 2021 77.22 78.12 77.07 78.01 2,841,023 +0.95(+1.24%)
Jan 07, 2021 76.86 77.91 76.64 77.06 2,997,045 +0.76(+1.00%)
Jan 06, 2021 75.51 77.24 75.41 76.30 3,131,542 +0.48(+0.63%)
Jan 05, 2021 75.69 76.28 75.39 75.83 1,950,379 +0.22(+0.29%)
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.