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 (%)
Feb 28, 2020 57.08 58.08 56.02 57.40 8,357,018 -1.31(-2.23%)
Feb 27, 2020 58.65 60.16 57.75 58.71 5,653,749 -0.90(-1.52%)
Feb 26, 2020 61.34 62.08 59.60 59.62 5,524,977 -1.13(-1.86%)
Feb 25, 2020 63.65 64.07 60.61 60.75 5,282,502 -2.77(-4.36%)
Feb 24, 2020 64.93 65.84 63.49 63.52 4,835,285 -2.52(-3.81%)
Feb 21, 2020 65.13 66.22 64.82 66.03 5,080,973 +0.50(+0.76%)
Feb 20, 2020 64.59 65.70 64.24 65.54 3,864,876 +0.65(+0.99%)
Feb 19, 2020 64.41 65.23 63.98 64.89 3,834,663 +0.04(+0.07%)
Feb 18, 2020 64.39 65.22 64.10 64.85 3,415,785 +0.39(+0.60%)
Feb 14, 2020 65.26 65.39 63.88 64.46 4,402,944 -0.91(-1.40%)
Feb 13, 2020 65.05 65.46 64.76 65.38 3,010,153 +0.17(+0.26%)
Feb 12, 2020 65.30 65.43 64.84 65.21 2,800,057 +0.22(+0.33%)
Feb 11, 2020 65.23 65.23 64.58 64.99 3,232,620 -0.17(-0.26%)
Feb 10, 2020 64.70 65.24 64.42 65.16 3,276,276 -0.20(-0.30%)
Feb 07, 2020 66.29 66.67 64.38 65.36 8,440,479 -1.72(-2.56%)
Feb 06, 2020 62.97 67.13 62.90 67.08 8,293,069 +6.06(+9.93%)
Feb 05, 2020 60.66 61.21 60.32 61.02 4,062,588 +1.45(+2.43%)
Feb 04, 2020 59.50 60.01 59.17 59.57 2,973,261 +0.77(+1.31%)
Feb 03, 2020 58.09 59.07 57.82 58.80 3,882,866 +1.16(+2.00%)
Jan 31, 2020 58.44 58.55 57.15 57.65 3,556,990 -1.02(-1.74%)
Jan 30, 2020 58.39 58.72 57.57 58.67 2,586,231 -0.42(-0.72%)
Jan 29, 2020 59.02 59.52 58.78 59.09 3,637,084 +0.30(+0.51%)
Jan 28, 2020 58.19 59.05 57.82 58.79 2,856,913 +0.78(+1.34%)
Jan 27, 2020 58.07 58.30 57.56 58.01 3,524,177 -0.61(-1.04%)
Jan 24, 2020 58.96 59.31 58.21 58.62 2,801,531 -0.12(-0.21%)
Jan 23, 2020 58.25 58.77 58.09 58.74 3,245,584 +0.34(+0.58%)
Jan 22, 2020 58.79 59.09 58.07 58.41 3,763,467 -0.09(-0.16%)
Jan 21, 2020 58.60 58.91 58.17 58.50 4,071,285 -0.45(-0.76%)
Jan 17, 2020 58.75 59.10 58.53 58.95 4,308,083 +0.30(+0.51%)
Jan 16, 2020 58.25 58.75 58.10 58.65 3,246,166 +0.56(+0.97%)
Jan 15, 2020 57.68 58.23 57.68 58.09 2,782,662 +0.45(+0.78%)
Jan 14, 2020 57.37 57.96 57.26 57.64 3,265,492 +0.20(+0.34%)
Jan 13, 2020 56.81 57.54 56.55 57.44 2,967,763 +0.49(+0.86%)
Jan 10, 2020 57.65 57.65 56.77 56.95 2,702,720 -0.44(-0.77%)
Jan 09, 2020 57.76 58.22 57.05 57.39 4,311,270 +0.36(+0.63%)
Jan 08, 2020 56.73 57.16 56.56 57.04 3,100,728 +0.39(+0.68%)
Jan 07, 2020 56.98 57.00 56.33 56.65 3,144,201 -0.39(-0.69%)
Jan 06, 2020 57.33 57.57 56.68 57.04 3,212,469 -0.58(-1.01%)
Jan 03, 2020 57.36 57.80 57.19 57.63 2,699,845 -0.53(-0.90%)
Jan 02, 2020 58.50 58.66 57.93 58.15 2,379,273 -0.09(-0.16%)
Dec 31, 2019 57.80 58.29 57.73 58.25 2,167,670 +0.35(+0.60%)
Dec 30, 2019 58.37 58.44 57.66 57.90 1,711,732 -0.48(-0.82%)
Dec 27, 2019 58.69 59.02 58.24 58.38 1,605,362 +0.04(+0.06%)
Dec 26, 2019 58.58 58.70 58.14 58.34 1,820,178 -0.26(-0.45%)
Dec 24, 2019 58.83 58.85 58.37 58.60 662,823 -0.22(-0.37%)
Dec 23, 2019 59.31 59.49 58.78 58.82 2,151,174 -0.55(-0.93%)
Dec 20, 2019 58.90 59.42 58.24 59.37 5,144,677 +0.48(+0.81%)
Dec 19, 2019 58.51 59.24 58.38 58.90 4,183,252 +0.37(+0.63%)
Dec 18, 2019 57.94 58.68 57.76 58.53 4,696,006 +0.53(+0.91%)
Dec 17, 2019 58.09 58.31 57.77 58.00 2,581,245 +0.09(+0.16%)
Dec 16, 2019 58.34 58.72 57.71 57.91 2,909,317 +0.02(+0.03%)
Dec 13, 2019 57.92 58.32 57.36 57.89 2,302,045 -0.12(-0.21%)
Dec 12, 2019 56.85 58.16 56.75 58.01 2,492,047 +1.02(+1.80%)
Dec 11, 2019 57.40 57.49 56.78 56.99 2,632,774 -0.39(-0.69%)
Dec 10, 2019 58.03 58.13 57.31 57.38 2,432,923 -0.73(-1.26%)
Dec 09, 2019 58.76 58.90 57.98 58.12 3,080,570 -0.73(-1.24%)
Dec 06, 2019 58.66 59.02 58.47 58.85 2,721,141 +0.42(+0.72%)
Dec 05, 2019 58.76 58.78 58.28 58.43 3,074,310 -0.18(-0.30%)
Dec 04, 2019 59.10 59.19 58.57 58.60 2,167,684 -0.33(-0.56%)
Dec 03, 2019 59.25 59.30 58.52 58.93 2,705,824 -0.74(-1.24%)
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.