Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.34 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 66.31 66.60 65.20 65.82 3,913,757 -1.10(-1.65%)
Jun 29, 2021 67.23 67.60 66.87 66.93 2,883,902 +0.26(+0.38%)
Jun 28, 2021 66.96 67.16 66.44 66.67 2,887,668 -0.32(-0.48%)
Jun 25, 2021 66.36 67.10 66.15 66.99 3,772,736 +0.64(+0.96%)
Jun 24, 2021 66.17 66.49 65.83 66.36 2,748,569 +0.67(+1.03%)
Jun 23, 2021 65.96 66.31 65.64 65.68 3,162,567 -0.40(-0.60%)
Jun 22, 2021 65.93 66.23 65.68 66.08 3,663,119 -0.09(-0.13%)
Jun 21, 2021 65.28 66.37 65.27 66.17 3,822,045 +1.24(+1.90%)
Jun 18, 2021 65.27 65.40 64.82 64.93 5,888,944 -0.81(-1.23%)
Jun 17, 2021 66.23 66.40 65.47 65.74 3,041,874 -0.80(-1.20%)
Jun 16, 2021 66.98 67.32 66.22 66.54 3,799,378 -0.32(-0.48%)
Jun 15, 2021 67.30 67.97 66.79 66.86 3,130,745 -0.42(-0.62%)
Jun 14, 2021 67.62 67.75 66.58 67.28 6,752,228 -0.44(-0.65%)
Jun 11, 2021 68.01 68.01 67.39 67.71 4,268,503 +0.08(+0.11%)
Jun 10, 2021 67.78 68.10 67.36 67.64 3,348,785 -0.08(-0.11%)
Jun 09, 2021 68.41 68.41 67.63 67.71 2,638,071 -0.18(-0.27%)
Jun 08, 2021 67.70 68.27 67.61 67.89 2,855,530 +0.13(+0.20%)
Jun 07, 2021 68.11 68.21 67.49 67.76 4,095,554 -0.19(-0.28%)
Jun 04, 2021 67.59 68.06 67.45 67.95 3,608,673 +0.67(+0.99%)
Jun 03, 2021 67.48 67.63 67.04 67.29 10,424,718 -0.47(-0.69%)
Jun 02, 2021 67.65 67.96 67.50 67.75 4,125,085 +0.10(+0.14%)
Jun 01, 2021 68.42 68.87 67.57 67.66 4,949,868 -0.35(-0.52%)
May 28, 2021 68.00 68.29 67.38 68.01 4,756,006 +0.41(+0.60%)
May 27, 2021 67.60 68.06 67.48 67.60 6,580,729 +0.12(+0.18%)
May 26, 2021 67.50 67.87 67.24 67.48 4,064,157 +0.00(+0.00%)
May 25, 2021 67.77 67.86 67.40 67.48 5,694,530 -0.09(-0.14%)
May 24, 2021 68.19 68.32 67.48 67.57 3,385,890 -0.13(-0.20%)
May 21, 2021 68.17 68.57 67.56 67.70 2,602,743 -0.06(-0.08%)
May 20, 2021 67.18 68.27 66.84 67.76 4,750,272 +0.53(+0.79%)
May 19, 2021 66.19 67.29 66.18 67.23 4,075,521 +0.01(+0.01%)
May 18, 2021 67.15 68.06 66.62 67.22 5,038,216 +0.32(+0.47%)
May 17, 2021 67.26 67.34 65.73 66.90 6,873,320 -0.36(-0.53%)
May 14, 2021 67.92 68.13 67.11 67.26 8,459,646 -0.27(-0.39%)
May 13, 2021 67.53 67.91 67.21 67.52 5,652,806 +0.53(+0.79%)
May 12, 2021 68.15 68.55 66.89 66.99 4,827,271 -1.81(-2.63%)
May 11, 2021 69.59 69.84 68.22 68.80 6,883,475 -1.30(-1.85%)
May 10, 2021 70.91 71.24 69.94 70.10 4,758,676 -0.76(-1.08%)
May 07, 2021 71.59 71.59 70.04 70.86 5,716,106 -0.29(-0.41%)
May 06, 2021 71.25 72.96 68.35 71.15 11,458,765 -6.01(-7.78%)
May 05, 2021 77.44 77.56 76.15 77.16 4,321,220 +0.20(+0.26%)
May 04, 2021 77.21 77.86 76.50 76.96 4,091,983 -0.90(-1.16%)
May 03, 2021 76.46 78.21 76.16 77.86 4,575,025 +1.70(+2.24%)
Apr 30, 2021 76.81 76.82 75.74 76.15 3,007,925 -0.91(-1.18%)
Apr 29, 2021 76.47 77.46 75.88 77.06 2,375,382 +1.12(+1.47%)
Apr 28, 2021 75.87 76.31 75.11 75.94 3,347,334 +0.23(+0.30%)
Apr 27, 2021 75.27 75.86 74.97 75.72 3,014,257 +0.36(+0.48%)
Apr 26, 2021 74.54 75.45 73.95 75.36 2,316,875 +0.82(+1.11%)
Apr 23, 2021 74.98 75.22 74.27 74.53 2,526,066 -0.33(-0.44%)
Apr 22, 2021 74.13 75.02 73.39 74.86 4,758,472 -0.20(-0.26%)
Apr 21, 2021 75.76 76.13 75.01 75.06 6,902,573 -0.34(-0.45%)
Apr 20, 2021 76.06 76.24 75.20 75.40 3,259,702 -0.75(-0.98%)
Apr 19, 2021 76.28 76.61 75.83 76.15 2,813,238 -0.21(-0.27%)
Apr 16, 2021 75.77 76.58 75.35 76.36 3,307,134 +0.81(+1.07%)
Apr 15, 2021 75.82 76.25 75.05 75.56 4,783,101 +0.29(+0.39%)
Apr 14, 2021 75.84 76.10 75.09 75.26 2,403,442 -0.93(-1.22%)
Apr 13, 2021 76.03 76.47 75.66 76.19 2,503,224 +0.20(+0.26%)
Apr 12, 2021 75.80 76.23 75.39 75.99 2,490,011 -0.30(-0.40%)
Apr 09, 2021 75.83 76.39 75.55 76.29 2,096,362 +0.46(+0.61%)
Apr 08, 2021 75.34 76.50 75.12 75.83 3,531,962 +0.81(+1.07%)
Apr 07, 2021 75.68 75.89 74.92 75.02 1,848,118 -0.43(-0.56%)
Apr 06, 2021 75.05 75.92 74.99 75.45 2,477,314 -0.63(-0.83%)
Apr 05, 2021 75.01 76.24 74.83 76.09 2,685,530 +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.