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 (%)
Jun 30, 2021 66.30 66.60 65.20 65.82 3,914,087 -1.10(-1.65%)
Jun 29, 2021 67.22 67.59 66.86 66.92 2,884,145 +0.26(+0.38%)
Jun 28, 2021 66.96 67.16 66.44 66.66 2,887,912 -0.32(-0.48%)
Jun 25, 2021 66.35 67.09 66.15 66.99 3,773,054 +0.64(+0.96%)
Jun 24, 2021 66.16 66.48 65.82 66.35 2,748,801 +0.67(+1.03%)
Jun 23, 2021 65.95 66.30 65.64 65.68 3,162,834 -0.40(-0.60%)
Jun 22, 2021 65.92 66.23 65.67 66.07 3,663,427 -0.09(-0.13%)
Jun 21, 2021 65.28 66.37 65.27 66.16 3,822,367 +1.24(+1.90%)
Jun 18, 2021 65.27 65.39 64.82 64.92 5,889,440 -0.81(-1.23%)
Jun 17, 2021 66.23 66.40 65.47 65.73 3,042,131 -0.80(-1.20%)
Jun 16, 2021 66.98 67.31 66.22 66.53 3,799,698 -0.32(-0.48%)
Jun 15, 2021 67.29 67.97 66.79 66.85 3,131,009 -0.42(-0.62%)
Jun 14, 2021 67.61 67.74 66.57 67.27 6,752,798 -0.44(-0.65%)
Jun 11, 2021 68.00 68.00 67.39 67.71 4,268,863 +0.08(+0.11%)
Jun 10, 2021 67.78 68.10 67.36 67.63 3,349,067 -0.08(-0.11%)
Jun 09, 2021 68.40 68.40 67.62 67.71 2,638,293 -0.18(-0.27%)
Jun 08, 2021 67.69 68.26 67.60 67.89 2,855,770 +0.13(+0.20%)
Jun 07, 2021 68.11 68.20 67.48 67.76 4,095,899 -0.19(-0.28%)
Jun 04, 2021 67.59 68.06 67.44 67.95 3,608,977 +0.67(+0.99%)
Jun 03, 2021 67.47 67.62 67.03 67.28 10,425,596 -0.47(-0.69%)
Jun 02, 2021 67.64 67.96 67.49 67.75 4,125,433 +0.10(+0.14%)
Jun 01, 2021 68.41 68.87 67.57 67.65 4,950,286 -0.35(-0.52%)
May 28, 2021 67.99 68.29 67.38 68.00 4,756,406 +0.41(+0.60%)
May 27, 2021 67.59 68.05 67.47 67.59 6,581,284 +0.12(+0.18%)
May 26, 2021 67.49 67.86 67.23 67.47 4,064,499 +0.00(+0.00%)
May 25, 2021 67.77 67.85 67.40 67.47 5,695,010 -0.09(-0.14%)
May 24, 2021 68.18 68.31 67.47 67.57 3,386,175 -0.13(-0.20%)
May 21, 2021 68.16 68.56 67.56 67.70 2,602,962 -0.06(-0.08%)
May 20, 2021 67.18 68.26 66.83 67.76 4,750,673 +0.53(+0.79%)
May 19, 2021 66.19 67.28 66.18 67.22 4,075,864 +0.01(+0.01%)
May 18, 2021 67.15 68.06 66.62 67.21 5,038,640 +0.32(+0.47%)
May 17, 2021 67.25 67.34 65.73 66.90 6,873,898 -0.36(-0.53%)
May 14, 2021 67.92 68.12 67.10 67.25 8,460,359 -0.27(-0.39%)
May 13, 2021 67.53 67.91 67.21 67.52 5,653,282 +0.53(+0.79%)
May 12, 2021 68.14 68.54 66.88 66.99 4,827,678 -1.81(-2.63%)
May 11, 2021 69.58 69.84 68.22 68.80 6,884,055 -1.30(-1.85%)
May 10, 2021 70.91 71.23 69.93 70.09 4,759,077 -0.76(-1.08%)
May 07, 2021 71.58 71.58 70.04 70.86 5,716,587 -0.29(-0.41%)
May 06, 2021 71.24 72.95 68.34 71.14 11,459,729 -6.00(-7.78%)
May 05, 2021 77.43 77.55 76.15 77.15 4,321,584 +0.20(+0.26%)
May 04, 2021 77.21 77.85 76.50 76.95 4,092,328 -0.90(-1.16%)
May 03, 2021 76.45 78.20 76.16 77.85 4,575,410 +1.70(+2.24%)
Apr 30, 2021 76.81 76.82 75.73 76.15 3,008,178 -0.91(-1.18%)
Apr 29, 2021 76.47 77.45 75.87 77.05 2,375,582 +1.12(+1.47%)
Apr 28, 2021 75.86 76.31 75.10 75.94 3,347,616 +0.23(+0.30%)
Apr 27, 2021 75.26 75.85 74.96 75.71 3,014,510 +0.36(+0.48%)
Apr 26, 2021 74.54 75.44 73.94 75.35 2,317,070 +0.82(+1.11%)
Apr 23, 2021 74.97 75.22 74.26 74.53 2,526,279 -0.33(-0.44%)
Apr 22, 2021 74.13 75.02 73.38 74.86 4,758,873 -0.20(-0.27%)
Apr 21, 2021 75.76 76.13 75.00 75.06 6,903,154 -0.34(-0.45%)
Apr 20, 2021 76.05 76.23 75.19 75.40 3,259,976 -0.75(-0.98%)
Apr 19, 2021 76.27 76.60 75.82 76.15 2,813,475 -0.21(-0.27%)
Apr 16, 2021 75.77 76.57 75.34 76.35 3,307,412 +0.81(+1.07%)
Apr 15, 2021 75.81 76.24 75.05 75.55 4,783,503 +0.29(+0.39%)
Apr 14, 2021 75.83 76.10 75.08 75.26 2,403,644 -0.93(-1.22%)
Apr 13, 2021 76.02 76.47 75.65 76.18 2,503,435 +0.20(+0.26%)
Apr 12, 2021 75.80 76.22 75.39 75.98 2,490,220 -0.30(-0.40%)
Apr 09, 2021 75.82 76.38 75.54 76.29 2,096,539 +0.46(+0.61%)
Apr 08, 2021 75.33 76.50 75.11 75.82 3,532,259 +0.80(+1.07%)
Apr 07, 2021 75.67 75.88 74.91 75.02 1,848,274 -0.43(-0.56%)
Apr 06, 2021 75.05 75.92 74.98 75.44 2,477,523 -0.63(-0.83%)
Apr 05, 2021 75.00 76.23 74.82 76.08 2,685,756 +1.37(+1.84%)
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.