Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.52 +0.17 (+0.23%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 74.23 74.77 73.93 74.56 3,747,934 +0.68(+0.92%)
Jul 30, 2018 74.59 74.80 73.50 73.88 3,094,369 -0.73(-0.98%)
Jul 27, 2018 75.68 75.93 74.09 74.61 2,653,141 -1.06(-1.40%)
Jul 26, 2018 76.21 75.59 75.68 1,982,714 -0.11(-0.14%)
Jul 25, 2018 75.52 75.79 74.93 75.79 3,398,670 +0.53(+0.71%)
Jul 24, 2018 75.85 75.03 75.25 2,855,053 -0.38(-0.50%)
Jul 23, 2018 75.14 75.71 74.77 75.63 2,123,969 +0.39(+0.52%)
Jul 20, 2018 75.22 75.54 74.97 75.24 2,693,822 -0.13(-0.17%)
Jul 19, 2018 75.25 75.59 74.56 75.36 2,469,751 +0.05(+0.06%)
Jul 18, 2018 75.35 75.61 74.89 75.32 2,430,897 -0.38(-0.50%)
Jul 17, 2018 74.47 75.92 74.36 75.69 2,630,099 +0.71(+0.95%)
Jul 16, 2018 74.82 75.37 74.71 74.98 3,314,317 +0.23(+0.31%)
Jul 13, 2018 76.00 74.62 74.75 4,550,679 -1.47(-1.93%)
Jul 12, 2018 75.05 76.25 74.50 76.22 3,934,829 +1.58(+2.12%)
Jul 11, 2018 74.30 74.92 74.20 74.64 3,291,639 -0.15(-0.20%)
Jul 10, 2018 74.56 75.11 74.40 74.79 2,487,219 +0.70(+0.95%)
Jul 09, 2018 73.88 74.19 73.42 74.08 2,267,519 +0.38(+0.52%)
Jul 06, 2018 73.13 73.86 72.92 73.70 2,241,386 +0.61(+0.84%)
Jul 05, 2018 73.04 73.36 72.47 73.09 3,949,407 -0.01(-0.01%)
Jul 03, 2018 73.10 73.10 73.10 0 +0.38(+0.52%)
Jul 02, 2018 71.88 72.75 71.63 72.72 2,929,388 +0.46(+0.63%)
Jun 29, 2018 72.22 73.20 72.09 72.26 4,009,569 -0.03(-0.04%)
Jun 28, 2018 71.17 72.61 70.76 72.29 3,394,304 +1.50(+2.12%)
Jun 27, 2018 72.67 72.67 70.76 70.79 4,057,722 -0.98(-1.36%)
Jun 26, 2018 71.49 72.07 71.17 71.77 3,061,058 +0.45(+0.63%)
Jun 25, 2018 71.73 71.81 70.76 71.32 4,856,457 -0.68(-0.94%)
Jun 22, 2018 71.51 72.27 70.67 72.00 6,256,952 +0.93(+1.31%)
Jun 21, 2018 72.06 72.06 70.95 71.06 2,967,562 -1.04(-1.45%)
Jun 20, 2018 72.50 72.54 71.78 72.11 3,442,895 -0.35(-0.48%)
Jun 19, 2018 72.60 72.88 71.86 72.46 3,450,468 -0.74(-1.01%)
Jun 18, 2018 73.09 73.51 71.93 73.20 4,878,298 -0.63(-0.85%)
Jun 15, 2018 73.87 71.86 73.83 10,342,787 +1.97(+2.74%)
Jun 14, 2018 71.49 72.24 71.46 71.86 3,496,116 +0.48(+0.68%)
Jun 13, 2018 70.65 72.33 70.65 71.38 3,808,640 -0.21(-0.29%)
Jun 12, 2018 70.42 71.63 70.40 71.59 4,115,254 +1.17(+1.66%)
Jun 11, 2018 70.51 71.16 70.09 70.42 2,095,689 -0.13(-0.18%)
Jun 08, 2018 70.06 70.56 69.47 70.54 2,737,878 +0.36(+0.51%)
Jun 07, 2018 71.39 71.54 69.63 70.19 3,791,121 -1.30(-1.82%)
Jun 06, 2018 71.51 71.49 3,009,790 +1.02(+1.44%)
Jun 05, 2018 70.77 70.81 70.14 70.47 2,509,462 -0.17(-0.25%)
Jun 04, 2018 70.31 70.85 70.19 70.64 3,060,765 +0.32(+0.46%)
Jun 01, 2018 69.33 70.64 69.32 70.32 3,376,765 +1.39(+2.02%)
May 31, 2018 68.54 69.73 68.54 68.93 7,238,592 -0.31(-0.45%)
May 30, 2018 68.25 69.56 68.16 69.24 3,770,764 +1.17(+1.72%)
May 29, 2018 69.04 69.05 67.67 68.07 3,873,326 -1.25(-1.81%)
May 25, 2018 69.33 69.33 69.33 0 -0.14(-0.20%)
May 24, 2018 69.45 69.89 69.04 69.46 3,285,868 +0.16(+0.22%)
May 23, 2018 68.59 69.34 68.48 69.31 3,109,406 +0.48(+0.69%)
May 22, 2018 69.45 69.56 68.74 68.83 4,400,199 -0.47(-0.67%)
May 21, 2018 69.82 70.27 69.07 69.30 2,091,006 -0.08(-0.12%)
May 18, 2018 69.27 69.98 68.99 69.38 3,518,656 +0.24(+0.34%)
May 17, 2018 68.48 69.54 68.41 69.14 3,951,707 +0.36(+0.52%)
May 16, 2018 68.95 69.25 68.59 68.79 2,602,504 -0.06(-0.09%)
May 15, 2018 69.04 69.65 68.44 68.85 3,285,405 -0.36(-0.53%)
May 14, 2018 69.68 70.10 68.83 69.22 4,374,948 -0.66(-0.94%)
May 11, 2018 69.19 70.25 69.14 69.87 4,031,787 +0.57(+0.83%)
May 10, 2018 68.79 69.69 68.61 69.30 3,505,653 +0.84(+1.23%)
May 09, 2018 69.22 69.32 68.21 68.46 7,506,803 -0.47(-0.69%)
May 08, 2018 70.81 71.02 68.48 68.93 8,202,597 -2.11(-2.97%)
May 07, 2018 71.83 71.97 70.10 71.04 10,260,268 -3.93(-5.25%)
May 04, 2018 73.94 75.38 73.65 74.97 4,164,245 +0.74(+1.00%)
May 03, 2018 73.86 74.43 73.07 74.24 3,658,245 -0.02(-0.02%)
May 02, 2018 74.53 74.98 74.02 74.25 3,397,721 -0.40(-0.54%)
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.