Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.50 +0.15 (+0.20%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 74.24 74.78 73.93 74.57 3,747,617 +0.68(+0.92%)
Jul 30, 2018 74.59 74.80 73.50 73.89 3,094,108 -0.73(-0.98%)
Jul 27, 2018 75.69 75.94 74.10 74.62 2,652,917 -1.06(-1.40%)
Jul 26, 2018 76.21 75.60 75.68 1,982,547 -0.11(-0.14%)
Jul 25, 2018 75.52 75.79 74.94 75.79 3,398,383 +0.53(+0.71%)
Jul 24, 2018 75.86 75.03 75.26 2,854,812 -0.38(-0.50%)
Jul 23, 2018 75.15 75.72 74.78 75.64 2,123,790 +0.39(+0.52%)
Jul 20, 2018 75.22 75.54 74.98 75.24 2,693,594 -0.13(-0.17%)
Jul 19, 2018 75.25 75.60 74.57 75.37 2,469,543 +0.05(+0.06%)
Jul 18, 2018 75.35 75.61 74.90 75.33 2,430,692 -0.38(-0.50%)
Jul 17, 2018 74.47 75.93 74.36 75.70 2,629,877 +0.71(+0.95%)
Jul 16, 2018 74.82 75.37 74.71 74.99 3,314,037 +0.23(+0.31%)
Jul 13, 2018 76.01 74.63 74.76 4,550,294 -1.47(-1.93%)
Jul 12, 2018 75.06 76.26 74.51 76.23 3,934,497 +1.58(+2.12%)
Jul 11, 2018 74.31 74.92 74.21 74.65 3,291,361 -0.15(-0.20%)
Jul 10, 2018 74.57 75.11 74.41 74.79 2,487,009 +0.70(+0.95%)
Jul 09, 2018 73.89 74.20 73.42 74.09 2,267,328 +0.38(+0.52%)
Jul 06, 2018 73.14 73.87 72.93 73.71 2,241,196 +0.61(+0.84%)
Jul 05, 2018 73.05 73.37 72.48 73.09 3,949,074 -0.01(-0.01%)
Jul 03, 2018 73.10 73.10 73.10 0 +0.38(+0.52%)
Jul 02, 2018 71.89 72.75 71.64 72.73 2,929,140 +0.46(+0.63%)
Jun 29, 2018 72.22 73.20 72.10 72.27 4,009,230 -0.03(-0.04%)
Jun 28, 2018 71.17 72.62 70.77 72.30 3,394,017 +1.50(+2.12%)
Jun 27, 2018 72.67 72.67 70.77 70.80 4,057,380 -0.98(-1.36%)
Jun 26, 2018 71.49 72.08 71.17 71.78 3,060,799 +0.45(+0.63%)
Jun 25, 2018 71.74 71.82 70.77 71.33 4,856,046 -0.68(-0.94%)
Jun 22, 2018 71.52 72.28 70.68 72.00 6,256,424 +0.93(+1.31%)
Jun 21, 2018 72.07 72.07 70.96 71.07 2,967,311 -1.04(-1.45%)
Jun 20, 2018 72.51 72.55 71.78 72.11 3,442,604 -0.35(-0.48%)
Jun 19, 2018 72.61 72.88 71.87 72.46 3,450,176 -0.74(-1.01%)
Jun 18, 2018 73.09 73.51 71.94 73.20 4,877,886 -0.63(-0.86%)
Jun 15, 2018 73.88 71.87 73.83 10,341,914 +1.97(+2.74%)
Jun 14, 2018 71.50 72.25 71.46 71.87 3,495,821 +0.48(+0.68%)
Jun 13, 2018 70.66 72.33 70.66 71.38 3,808,318 -0.21(-0.29%)
Jun 12, 2018 70.42 71.64 70.40 71.59 4,114,906 +1.17(+1.66%)
Jun 11, 2018 70.51 71.16 70.09 70.42 2,095,512 -0.13(-0.18%)
Jun 08, 2018 70.06 70.57 69.48 70.55 2,737,647 +0.36(+0.51%)
Jun 07, 2018 71.40 71.55 69.63 70.19 3,790,801 -1.30(-1.82%)
Jun 06, 2018 71.52 71.49 3,009,536 +1.02(+1.44%)
Jun 05, 2018 70.78 70.81 70.15 70.48 2,509,250 -0.17(-0.25%)
Jun 04, 2018 70.32 70.86 70.19 70.65 3,060,506 +0.32(+0.46%)
Jun 01, 2018 69.33 70.65 69.32 70.33 3,376,480 +1.39(+2.02%)
May 31, 2018 68.55 69.73 68.55 68.94 7,237,980 -0.31(-0.45%)
May 30, 2018 68.25 69.56 68.16 69.25 3,770,446 +1.17(+1.72%)
May 29, 2018 69.05 69.06 67.68 68.08 3,872,999 -1.25(-1.81%)
May 25, 2018 69.33 69.33 69.33 0 -0.14(-0.20%)
May 24, 2018 69.45 69.90 69.05 69.47 3,285,591 +0.16(+0.22%)
May 23, 2018 68.60 69.35 68.49 69.31 3,109,143 +0.48(+0.69%)
May 22, 2018 69.45 69.56 68.75 68.84 4,399,827 -0.47(-0.67%)
May 21, 2018 69.83 70.27 69.08 69.31 2,090,830 -0.08(-0.12%)
May 18, 2018 69.28 69.99 68.99 69.39 3,518,359 +0.24(+0.34%)
May 17, 2018 68.48 69.54 68.41 69.15 3,951,374 +0.36(+0.52%)
May 16, 2018 68.96 69.26 68.59 68.79 2,602,284 -0.06(-0.09%)
May 15, 2018 69.05 69.65 68.45 68.86 3,285,127 -0.37(-0.53%)
May 14, 2018 69.69 70.11 68.84 69.22 4,374,579 -0.66(-0.94%)
May 11, 2018 69.20 70.25 69.15 69.88 4,031,447 +0.57(+0.83%)
May 10, 2018 68.79 69.69 68.62 69.31 3,505,357 +0.84(+1.23%)
May 09, 2018 69.22 69.32 68.22 68.47 7,506,170 -0.47(-0.69%)
May 08, 2018 70.82 71.03 68.48 68.94 8,201,905 -2.11(-2.97%)
May 07, 2018 71.84 71.98 70.11 71.05 10,259,403 -3.93(-5.25%)
May 04, 2018 73.95 75.38 73.66 74.98 4,163,894 +0.74(+1.00%)
May 03, 2018 73.87 74.43 73.07 74.24 3,657,936 -0.02(-0.02%)
May 02, 2018 74.53 74.99 74.02 74.26 3,397,434 -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.