Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 72.54 72.54 72.54 0 +0.96(+1.34%)
Aug 30, 2018 71.80 72.06 71.28 71.58 2,499,238 -0.28(-0.39%)
Aug 29, 2018 70.86 72.05 70.86 71.86 3,016,504 +0.95(+1.34%)
Aug 28, 2018 70.98 71.11 70.44 70.91 2,346,876 +0.05(+0.07%)
Aug 27, 2018 70.44 71.38 70.29 70.86 3,012,872 +0.69(+0.99%)
Aug 24, 2018 69.77 70.30 69.44 70.17 2,593,875 +0.69(+1.00%)
Aug 23, 2018 69.69 70.25 69.37 69.47 2,386,928 -0.14(-0.20%)
Aug 22, 2018 69.20 69.73 69.00 69.61 2,531,211 +0.33(+0.48%)
Aug 21, 2018 69.27 69.65 69.13 69.28 2,441,929 +0.18(+0.25%)
Aug 20, 2018 69.64 69.65 68.76 69.10 3,470,627 -0.60(-0.86%)
Aug 17, 2018 69.24 69.93 69.11 69.70 3,617,536 +0.42(+0.61%)
Aug 16, 2018 68.81 69.53 68.77 69.28 3,663,288 +0.52(+0.75%)
Aug 15, 2018 69.08 69.31 68.38 68.76 3,420,519 -0.63(-0.90%)
Aug 14, 2018 68.87 69.87 68.87 69.39 4,281,767 -0.18(-0.27%)
Aug 13, 2018 69.88 70.53 69.49 69.57 3,179,924 -0.13(-0.19%)
Aug 10, 2018 70.08 70.35 69.52 69.70 3,079,420 -0.65(-0.92%)
Aug 09, 2018 71.14 71.26 70.30 70.35 4,620,740 -0.90(-1.27%)
Aug 08, 2018 72.21 72.21 71.22 71.25 2,408,064 -0.77(-1.06%)
Aug 07, 2018 72.46 72.72 71.78 72.02 2,406,538 -0.39(-0.54%)
Aug 06, 2018 71.74 72.43 71.72 72.41 3,685,439 +0.62(+0.86%)
Aug 03, 2018 71.53 72.18 70.36 71.79 6,121,442 +0.89(+1.25%)
Aug 02, 2018 69.60 72.11 69.03 70.90 13,222,424 -4.82(-6.37%)
Aug 01, 2018 75.18 75.91 75.05 75.73 3,870,831 +0.54(+0.72%)
Jul 31, 2018 74.85 75.39 74.55 75.18 3,716,900 +0.68(+0.92%)
Jul 30, 2018 75.21 75.42 74.11 74.50 3,068,747 -0.74(-0.98%)
Jul 27, 2018 76.32 76.57 74.71 75.24 2,631,172 -1.07(-1.40%)
Jul 26, 2018 76.84 76.22 76.31 1,966,297 -0.11(-0.14%)
Jul 25, 2018 76.15 76.42 75.56 76.42 3,370,527 +0.53(+0.71%)
Jul 24, 2018 76.48 75.65 75.88 2,831,413 -0.38(-0.50%)
Jul 23, 2018 75.77 76.34 75.40 76.26 2,106,382 +0.40(+0.52%)
Jul 20, 2018 75.85 76.17 75.60 75.86 2,671,516 -0.13(-0.17%)
Jul 19, 2018 75.87 76.22 75.18 75.99 2,449,301 +0.05(+0.06%)
Jul 18, 2018 75.98 76.24 75.51 75.95 2,410,769 -0.38(-0.50%)
Jul 17, 2018 75.09 76.56 74.98 76.33 2,608,321 +0.72(+0.95%)
Jul 16, 2018 75.44 76.00 75.33 75.61 3,286,873 +0.23(+0.31%)
Jul 13, 2018 76.64 75.25 75.38 4,512,997 -1.49(-1.93%)
Jul 12, 2018 75.68 76.89 75.13 76.86 3,902,247 +1.60(+2.12%)
Jul 11, 2018 74.92 75.54 74.82 75.27 3,264,383 -0.15(-0.20%)
Jul 10, 2018 75.18 75.74 75.03 75.41 2,466,624 +0.71(+0.95%)
Jul 09, 2018 74.50 74.81 74.03 74.70 2,248,743 +0.39(+0.52%)
Jul 06, 2018 73.74 74.48 73.53 74.31 2,222,826 +0.62(+0.84%)
Jul 05, 2018 73.65 73.97 73.08 73.70 3,916,705 -0.01(-0.01%)
Jul 03, 2018 73.71 73.71 73.71 0 +0.38(+0.52%)
Jul 02, 2018 72.48 73.36 72.23 73.33 2,905,131 +0.46(+0.63%)
Jun 29, 2018 72.82 73.81 72.69 72.87 3,976,368 -0.03(-0.04%)
Jun 28, 2018 71.76 73.22 71.35 72.89 3,366,198 +1.51(+2.12%)
Jun 27, 2018 73.27 73.27 71.35 71.38 4,024,123 -0.99(-1.36%)
Jun 26, 2018 72.08 72.67 71.76 72.37 3,035,711 +0.45(+0.63%)
Jun 25, 2018 72.33 72.41 71.35 71.92 4,816,243 -0.68(-0.94%)
Jun 22, 2018 72.11 72.88 71.26 72.60 6,205,143 +0.94(+1.31%)
Jun 21, 2018 72.66 72.66 71.54 71.66 2,942,989 -1.05(-1.45%)
Jun 20, 2018 73.11 73.15 72.38 72.71 3,414,386 -0.35(-0.48%)
Jun 19, 2018 73.21 73.48 72.46 73.06 3,421,897 -0.75(-1.01%)
Jun 18, 2018 73.70 74.12 72.53 73.81 4,837,903 -0.64(-0.86%)
Jun 15, 2018 74.49 72.46 74.44 10,257,146 +1.98(+2.74%)
Jun 14, 2018 72.09 72.85 72.05 72.46 3,467,167 +0.49(+0.68%)
Jun 13, 2018 71.24 72.93 71.24 71.97 3,777,103 -0.21(-0.29%)
Jun 12, 2018 71.00 72.23 70.98 72.18 4,081,178 +1.18(+1.66%)
Jun 11, 2018 71.10 71.75 70.67 71.00 2,078,336 -0.13(-0.18%)
Jun 08, 2018 70.64 71.15 70.05 71.13 2,715,207 +0.36(+0.51%)
Jun 07, 2018 71.99 72.14 70.21 70.77 3,759,729 -1.31(-1.82%)
Jun 06, 2018 72.11 72.08 2,984,868 +1.02(+1.44%)
Jun 05, 2018 71.36 71.40 70.73 71.06 2,488,683 -0.18(-0.25%)
Jun 04, 2018 70.90 71.45 70.77 71.23 3,035,420 +0.32(+0.46%)
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.