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 (%)
Dec 29, 2017 64.64 64.64 64.64 0 -0.34(-0.52%)
Dec 28, 2017 64.87 65.10 64.58 64.98 2,117,119 +0.17(+0.27%)
Dec 27, 2017 65.20 65.20 64.70 64.81 2,849,535 -0.04(-0.06%)
Dec 26, 2017 65.13 65.46 64.73 64.84 2,276,287 -0.42(-0.64%)
Dec 22, 2017 65.22 65.93 65.08 65.26 6,406,367 -0.64(-0.97%)
Dec 21, 2017 66.84 67.23 65.83 65.90 5,207,582 -0.28(-0.43%)
Dec 20, 2017 65.98 66.23 65.49 66.18 3,659,137 +0.71(+1.08%)
Dec 19, 2017 65.35 65.93 64.96 65.47 2,935,650 +0.05(+0.08%)
Dec 18, 2017 65.87 65.96 65.30 65.42 3,382,773 -0.19(-0.29%)
Dec 15, 2017 65.58 65.81 64.69 65.61 9,109,047 +0.25(+0.38%)
Dec 14, 2017 65.22 66.25 65.22 65.36 5,157,308 +0.56(+0.87%)
Dec 13, 2017 65.35 65.64 64.68 64.80 3,129,509 -0.24(-0.36%)
Dec 12, 2017 65.07 65.56 64.57 65.03 4,945,594 -0.10(-0.15%)
Dec 11, 2017 65.22 65.57 64.85 65.13 2,547,030 -0.24(-0.36%)
Dec 08, 2017 65.57 66.29 65.07 65.37 3,658,650 +0.19(+0.29%)
Dec 07, 2017 64.95 65.34 63.72 65.18 6,241,028 +0.10(+0.15%)
Dec 06, 2017 63.86 65.16 63.66 65.08 5,184,628 +0.97(+1.52%)
Dec 05, 2017 63.77 64.91 63.43 64.11 3,584,945 +0.10(+0.16%)
Dec 04, 2017 64.95 64.00 64.00 5,020,064 -0.95(-1.46%)
Dec 01, 2017 65.45 65.91 64.69 64.95 5,240,595 -0.84(-1.27%)
Nov 30, 2017 65.03 66.24 65.03 65.79 4,257,455 +0.15(+0.24%)
Nov 29, 2017 66.44 66.44 65.50 65.63 3,384,853 -0.69(-1.04%)
Nov 28, 2017 66.02 66.64 65.89 66.33 3,855,293 +0.43(+0.65%)
Nov 27, 2017 65.74 66.09 65.53 65.90 4,388,059 +0.12(+0.18%)
Nov 24, 2017 65.47 65.87 65.11 65.78 2,007,877 +0.51(+0.78%)
Nov 22, 2017 65.46 65.59 65.06 65.27 2,788,196 -0.05(-0.08%)
Nov 21, 2017 66.24 66.34 65.07 65.32 4,663,348 -0.12(-0.18%)
Nov 20, 2017 66.21 66.36 65.14 65.44 6,476,408 -0.92(-1.39%)
Nov 17, 2017 68.33 68.41 66.34 66.36 5,224,030 -2.11(-3.08%)
Nov 16, 2017 67.58 68.83 67.57 68.47 3,710,755 +1.17(+1.74%)
Nov 15, 2017 68.07 68.23 67.19 67.30 3,571,219 -0.80(-1.17%)
Nov 14, 2017 67.08 68.30 67.02 68.10 2,489,506 +0.37(+0.55%)
Nov 13, 2017 67.22 67.82 67.05 67.73 1,919,701 +0.27(+0.40%)
Nov 10, 2017 66.85 67.62 66.69 67.46 2,853,302 +0.29(+0.43%)
Nov 09, 2017 67.09 67.44 66.77 67.17 2,353,593 -0.40(-0.59%)
Nov 08, 2017 67.99 68.20 67.47 67.57 2,814,145 -0.25(-0.36%)
Nov 07, 2017 67.96 68.18 67.70 67.81 3,480,495 -0.12(-0.17%)
Nov 06, 2017 67.32 68.39 67.22 67.93 3,504,388 +0.46(+0.69%)
Nov 03, 2017 67.52 67.88 67.01 67.47 4,174,991 -0.08(-0.12%)
Nov 02, 2017 67.35 68.23 66.98 67.55 4,872,443 +0.74(+1.12%)
Nov 01, 2017 67.80 68.74 64.07 66.80 11,002,950 -1.93(-2.81%)
Oct 31, 2017 68.79 69.50 68.46 68.74 6,743,976 +0.15(+0.21%)
Oct 30, 2017 68.42 68.69 67.90 68.59 4,574,489 +0.11(+0.16%)
Oct 27, 2017 67.87 68.58 67.22 68.48 3,769,647 +0.74(+1.09%)
Oct 26, 2017 67.81 68.59 67.71 67.75 3,732,075 +0.30(+0.44%)
Oct 25, 2017 67.61 67.90 67.31 67.45 2,614,490 -0.40(-0.59%)
Oct 24, 2017 67.51 67.86 67.36 67.85 3,907,180 +0.26(+0.39%)
Oct 23, 2017 68.11 68.13 67.49 67.58 2,934,798 -0.36(-0.53%)
Oct 20, 2017 67.67 67.97 67.39 67.95 3,198,167 +0.48(+0.71%)
Oct 19, 2017 66.87 67.65 66.69 67.47 1,826,044 +0.30(+0.45%)
Oct 18, 2017 67.22 67.52 66.89 67.17 2,257,528 -0.03(-0.04%)
Oct 17, 2017 67.33 67.34 66.86 67.19 1,527,104 -0.18(-0.27%)
Oct 16, 2017 67.62 67.68 67.03 67.37 1,337,673 -0.19(-0.28%)
Oct 13, 2017 67.77 67.92 67.43 67.57 1,614,921 +0.26(+0.39%)
Oct 12, 2017 66.98 67.65 66.98 67.30 2,945,465 +0.45(+0.67%)
Oct 11, 2017 67.12 67.23 66.45 66.86 2,717,174 -0.36(-0.54%)
Oct 10, 2017 66.88 67.31 66.88 67.22 2,299,878 +0.32(+0.48%)
Oct 09, 2017 67.14 67.14 66.49 66.90 2,118,730 -0.14(-0.20%)
Oct 06, 2017 66.31 67.07 66.31 67.04 2,476,170 +0.55(+0.82%)
Oct 05, 2017 66.37 66.52 65.97 66.49 3,994,171 +0.50(+0.76%)
Oct 04, 2017 65.86 66.34 65.64 65.99 4,925,676 +0.09(+0.14%)
Oct 03, 2017 65.82 66.23 65.82 65.90 2,904,669 +0.09(+0.14%)
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.