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 (%)
Apr 30, 2018 74.83 75.28 74.56 74.66 2,896,566 +0.18(+0.24%)
Apr 27, 2018 74.69 75.44 74.38 74.47 2,441,491 -0.10(-0.13%)
Apr 26, 2018 74.21 74.65 73.72 74.57 3,533,150 +0.75(+1.01%)
Apr 25, 2018 73.53 74.04 72.91 73.83 2,896,350 +0.10(+0.14%)
Apr 24, 2018 74.97 75.11 73.31 73.72 3,306,729 -0.70(-0.94%)
Apr 23, 2018 74.80 75.00 74.12 74.43 2,334,734 -0.18(-0.24%)
Apr 20, 2018 74.99 75.33 74.26 74.61 3,346,742 -0.55(-0.73%)
Apr 19, 2018 75.33 75.95 74.90 75.16 2,368,475 -0.30(-0.40%)
Apr 18, 2018 75.23 75.86 74.48 75.46 2,824,503 +0.47(+0.62%)
Apr 17, 2018 75.18 75.28 74.35 74.99 3,911,389 +0.38(+0.51%)
Apr 16, 2018 74.35 75.05 73.91 74.61 2,487,155 +0.87(+1.18%)
Apr 13, 2018 75.03 75.03 73.17 73.74 3,051,910 -0.67(-0.90%)
Apr 12, 2018 73.34 74.68 73.07 74.41 3,966,638 +1.48(+2.03%)
Apr 11, 2018 72.68 73.23 72.50 72.93 2,739,182 -0.43(-0.58%)
Apr 10, 2018 73.27 73.98 73.09 73.36 3,499,351 +1.36(+1.89%)
Apr 09, 2018 72.47 73.20 71.96 72.00 3,592,551 -0.15(-0.20%)
Apr 06, 2018 73.28 73.63 71.66 72.15 3,893,909 -1.69(-2.29%)
Apr 05, 2018 73.95 74.35 73.05 73.83 2,573,556 +0.18(+0.25%)
Apr 04, 2018 71.74 73.91 71.70 73.65 4,353,928 +0.61(+0.84%)
Apr 03, 2018 72.92 73.65 72.07 73.04 4,055,334 +0.77(+1.06%)
Apr 02, 2018 73.41 74.15 71.59 72.27 5,160,142 -1.18(-1.60%)
Mar 29, 2018 73.45 73.45 73.45 0 +0.76(+1.04%)
Mar 28, 2018 73.35 73.81 72.43 72.69 4,113,470 -0.37(-0.51%)
Mar 27, 2018 75.08 75.49 72.39 73.07 3,712,902 -1.41(-1.90%)
Mar 26, 2018 73.60 74.70 72.68 74.48 3,988,229 +2.16(+2.99%)
Mar 23, 2018 73.96 74.33 72.26 72.32 3,390,487 -1.56(-2.11%)
Mar 22, 2018 75.28 75.28 73.60 73.88 5,977,383 -2.17(-2.86%)
Mar 21, 2018 76.87 77.16 75.78 76.05 4,078,319 -0.88(-1.14%)
Mar 20, 2018 76.67 77.27 76.56 76.93 3,447,857 +0.46(+0.60%)
Mar 19, 2018 76.98 77.34 75.69 76.47 3,622,048 -0.72(-0.93%)
Mar 16, 2018 77.37 77.56 76.85 77.19 4,970,113 -0.21(-0.27%)
Mar 15, 2018 76.42 77.65 76.35 77.40 3,254,461 +1.09(+1.43%)
Mar 14, 2018 76.65 77.21 76.15 76.31 2,471,650 -0.15(-0.19%)
Mar 13, 2018 77.16 77.55 76.21 76.45 2,498,368 -0.26(-0.33%)
Mar 12, 2018 77.21 77.48 76.46 76.71 4,931,558 -0.58(-0.76%)
Mar 09, 2018 76.30 77.29 76.20 77.29 3,285,179 +1.36(+1.79%)
Mar 08, 2018 76.33 76.35 75.42 75.93 3,660,736 -0.03(-0.04%)
Mar 07, 2018 76.24 75.96 2,965,731 +0.16(+0.22%)
Mar 06, 2018 75.58 75.98 74.83 75.80 3,186,536 +0.73(+0.97%)
Mar 05, 2018 73.66 75.35 73.51 75.07 2,775,437 +0.90(+1.22%)
Mar 02, 2018 72.92 74.29 72.56 74.16 3,348,454 +0.57(+0.78%)
Mar 01, 2018 75.04 75.28 73.10 73.59 4,097,808 -1.25(-1.67%)
Feb 28, 2018 75.71 76.23 74.69 74.84 2,864,700 -0.45(-0.59%)
Feb 27, 2018 75.93 76.45 75.05 75.28 3,194,658 -0.42(-0.55%)
Feb 26, 2018 76.01 76.04 75.07 75.70 3,142,854 +0.40(+0.53%)
Feb 23, 2018 75.11 75.30 73.73 75.30 3,880,494 +0.84(+1.13%)
Feb 22, 2018 74.24 74.46 3,680,515 -0.17(-0.23%)
Feb 21, 2018 74.34 76.24 74.23 74.64 5,050,079 +0.42(+0.57%)
Feb 20, 2018 73.44 74.80 73.37 74.22 4,298,989 +0.54(+0.73%)
Feb 16, 2018 73.68 73.68 73.68 0 -0.38(-0.52%)
Feb 15, 2018 73.08 74.06 72.51 74.06 3,690,555 +1.41(+1.94%)
Feb 14, 2018 72.93 70.43 72.65 5,244,435 +1.56(+2.19%)
Feb 13, 2018 71.27 71.10 4,527,323 +0.62(+0.88%)
Feb 12, 2018 69.64 70.90 69.56 70.48 6,189,665 +1.04(+1.49%)
Feb 09, 2018 69.03 69.92 67.41 69.44 7,196,440 +1.03(+1.50%)
Feb 08, 2018 69.82 71.07 68.35 68.41 7,658,119 -1.24(-1.78%)
Feb 07, 2018 69.75 72.16 69.63 69.65 7,813,208 +2.38(+3.55%)
Feb 06, 2018 65.75 67.60 65.49 67.26 7,162,203 -0.43(-0.63%)
Feb 05, 2018 68.86 69.60 67.38 67.69 2,918,550 -1.23(-1.78%)
Feb 02, 2018 69.00 70.16 68.90 68.92 5,775,001 -1.62(-2.30%)
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.