Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.69 +0.34 (+0.45%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 74.57 75.17 73.27 73.60 3,466,508 -0.90(-1.20%)
Jan 28, 2021 72.69 74.94 72.38 74.50 3,169,745 +2.60(+3.61%)
Jan 27, 2021 73.98 74.34 71.66 71.90 4,169,377 -3.21(-4.27%)
Jan 26, 2021 76.08 76.08 75.02 75.11 2,173,216 -0.45(-0.60%)
Jan 25, 2021 75.53 75.94 73.88 75.56 1,861,112 -0.50(-0.66%)
Jan 22, 2021 75.60 76.42 75.06 76.06 1,535,198 -0.30(-0.40%)
Jan 21, 2021 77.42 77.49 76.19 76.37 2,339,829 -0.97(-1.26%)
Jan 20, 2021 76.38 77.53 75.69 77.34 2,625,955 +2.03(+2.70%)
Jan 19, 2021 75.90 76.47 74.77 75.31 2,825,668 -0.45(-0.60%)
Jan 15, 2021 75.18 76.09 74.77 75.76 2,303,168 +0.18(+0.24%)
Jan 14, 2021 74.91 75.74 74.66 75.58 2,500,055 +0.42(+0.55%)
Jan 13, 2021 76.20 76.20 74.89 75.17 2,150,372 -0.03(-0.04%)
Jan 12, 2021 75.71 76.01 74.22 75.19 2,370,638 -0.47(-0.62%)
Jan 11, 2021 76.71 77.52 75.46 75.67 2,284,094 -1.71(-2.21%)
Jan 08, 2021 76.59 77.48 76.44 77.38 2,864,502 +0.94(+1.24%)
Jan 07, 2021 76.23 77.27 76.02 76.43 3,021,814 +0.76(+1.00%)
Jan 06, 2021 74.89 76.61 74.79 75.68 3,157,422 +0.47(+0.63%)
Jan 05, 2021 75.07 75.66 74.77 75.20 1,966,498 +0.22(+0.29%)
Jan 04, 2021 77.42 77.68 74.31 74.99 2,442,033 -2.39(-3.09%)
Dec 31, 2020 77.38 77.38 77.38 1,155,083 +0.83(+1.09%)
Dec 30, 2020 76.37 76.87 76.13 76.54 1,155,083 +0.54(+0.71%)
Dec 29, 2020 77.44 77.50 75.73 76.01 1,096,728 -0.82(-1.07%)
Dec 28, 2020 76.99 77.65 76.81 76.83 1,262,657 +0.28(+0.37%)
Dec 24, 2020 76.81 76.81 76.10 76.54 1,098,204 +0.08(+0.10%)
Dec 23, 2020 76.81 77.32 76.46 76.47 1,773,171 -0.03(-0.04%)
Dec 22, 2020 75.70 77.09 75.67 76.50 2,547,963 +0.52(+0.68%)
Dec 21, 2020 75.39 76.04 74.17 75.98 2,509,073 -0.52(-0.68%)
Dec 18, 2020 77.52 77.52 76.03 76.50 8,109,383 -0.67(-0.87%)
Dec 17, 2020 76.73 78.11 76.48 77.17 5,784,849 +2.28(+3.04%)
Dec 16, 2020 76.14 76.14 74.44 74.89 2,693,506 -1.14(-1.50%)
Dec 15, 2020 75.63 76.03 74.66 76.03 2,904,007 +1.27(+1.69%)
Dec 14, 2020 74.59 75.05 74.22 74.77 2,796,722 +0.64(+0.87%)
Dec 11, 2020 74.17 75.49 73.83 74.13 3,737,325 +0.12(+0.17%)
Dec 10, 2020 74.60 74.60 73.59 74.00 2,192,281 -0.59(-0.80%)
Dec 09, 2020 75.84 76.25 74.41 74.60 3,797,438 -0.81(-1.08%)
Dec 08, 2020 74.84 76.09 74.34 75.41 3,155,661 -0.62(-0.82%)
Dec 07, 2020 75.49 76.23 75.25 76.03 2,562,749 -0.50(-0.65%)
Dec 04, 2020 74.73 76.58 74.11 76.53 3,260,932 +2.17(+2.92%)
Dec 03, 2020 73.71 74.71 73.41 74.36 2,232,826 +0.60(+0.82%)
Dec 02, 2020 74.27 74.27 73.63 73.76 2,383,966 -0.51(-0.69%)
Dec 01, 2020 73.75 74.62 73.60 74.27 3,869,652 +0.50(+0.68%)
Nov 30, 2020 73.59 73.96 72.77 73.77 4,022,183 -0.26(-0.36%)
Nov 27, 2020 73.59 74.49 73.32 74.03 1,170,224 -0.13(-0.18%)
Nov 25, 2020 74.53 74.59 73.81 74.17 2,318,948 -0.19(-0.25%)
Nov 24, 2020 73.60 74.37 72.95 74.35 2,748,010 +1.46(+2.01%)
Nov 23, 2020 71.76 72.98 71.68 72.89 2,073,756 +1.23(+1.71%)
Nov 20, 2020 71.68 72.02 71.45 71.66 2,411,728 -0.28(-0.39%)
Nov 19, 2020 70.80 72.04 70.40 71.95 3,088,071 +1.42(+2.01%)
Nov 18, 2020 72.20 72.48 70.51 70.53 4,440,499 -1.96(-2.71%)
Nov 17, 2020 72.26 72.85 71.71 72.49 2,152,742 -0.75(-1.03%)
Nov 16, 2020 73.31 73.88 72.71 73.25 2,296,940 +0.57(+0.79%)
Nov 13, 2020 72.49 73.12 72.31 72.67 2,847,750 +0.91(+1.27%)
Nov 12, 2020 72.32 72.66 71.17 71.76 3,279,075 -0.51(-0.70%)
Nov 11, 2020 71.09 72.58 71.03 72.27 3,456,597 +1.56(+2.21%)
Nov 10, 2020 69.44 71.07 69.23 70.71 4,025,424 +1.15(+1.65%)
Nov 09, 2020 71.27 73.63 69.50 69.56 3,551,860 -0.32(-0.46%)
Nov 06, 2020 70.12 70.25 69.29 69.88 1,481,284 -0.02(-0.03%)
Nov 05, 2020 69.45 70.53 69.12 69.90 2,208,298 +1.15(+1.67%)
Nov 04, 2020 69.45 69.75 67.65 68.75 2,578,029 +1.02(+1.50%)
Nov 03, 2020 67.71 68.67 67.23 67.73 2,219,496 +1.07(+1.61%)
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.