Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.98 73.98 73.20 73.35 3,067,486 -0.52(-0.70%)
Aug 30, 2021 74.37 74.80 73.84 73.87 1,801,465 -0.37(-0.50%)
Aug 27, 2021 74.30 74.85 74.02 74.24 2,357,661 +0.25(+0.34%)
Aug 26, 2021 74.44 74.44 73.53 73.99 2,453,046 -0.49(-0.66%)
Aug 25, 2021 75.01 75.32 74.16 74.48 3,589,022 -0.50(-0.67%)
Aug 24, 2021 74.17 75.08 73.88 74.98 3,499,231 +0.62(+0.84%)
Aug 23, 2021 74.06 74.84 73.95 74.36 3,972,284 +0.63(+0.86%)
Aug 20, 2021 72.63 73.81 72.41 73.72 2,422,129 +0.87(+1.20%)
Aug 19, 2021 73.14 73.48 72.44 72.85 2,986,803 -0.62(-0.84%)
Aug 18, 2021 73.33 74.37 73.22 73.46 3,298,149 -0.32(-0.43%)
Aug 17, 2021 74.25 73.95 73.06 73.78 2,676,960 -0.17(-0.23%)
Aug 16, 2021 74.26 74.56 73.58 73.95 2,695,177 -0.43(-0.58%)
Aug 13, 2021 73.19 74.58 73.16 74.38 4,598,500 +1.06(+1.45%)
Aug 12, 2021 71.88 73.56 71.80 73.32 6,029,082 +1.41(+1.96%)
Aug 11, 2021 70.51 72.01 70.13 71.91 4,475,497 +1.91(+2.72%)
Aug 10, 2021 69.56 70.20 69.28 70.00 2,760,970 +0.51(+0.73%)
Aug 09, 2021 70.06 70.06 69.27 69.49 3,067,020 -0.45(-0.64%)
Aug 06, 2021 70.18 70.70 69.81 69.95 1,830,365 -0.38(-0.54%)
Aug 05, 2021 70.69 70.79 70.21 70.33 2,035,055 -0.15(-0.22%)
Aug 04, 2021 71.42 71.91 70.47 70.48 3,513,337 -1.28(-1.79%)
Aug 03, 2021 70.27 71.84 70.17 71.77 3,195,345 +1.18(+1.67%)
Aug 02, 2021 70.48 71.23 70.05 70.59 3,949,124 +0.13(+0.19%)
Jul 30, 2021 70.33 71.36 70.28 70.45 3,541,883 -0.37(-0.53%)
Jul 29, 2021 71.84 72.80 70.68 70.83 7,715,214 +3.96(+5.92%)
Jul 28, 2021 66.38 67.20 66.06 66.87 3,976,221 +0.63(+0.95%)
Jul 27, 2021 66.42 67.13 65.67 66.24 3,753,672 -0.29(-0.43%)
Jul 26, 2021 66.28 66.84 66.05 66.52 3,063,450 +0.13(+0.20%)
Jul 23, 2021 65.60 66.61 65.60 66.39 2,711,033 +1.13(+1.73%)
Jul 22, 2021 65.35 65.37 64.62 65.26 5,373,870 +0.34(+0.53%)
Jul 21, 2021 64.84 65.15 64.45 64.91 2,867,348 +0.13(+0.21%)
Jul 20, 2021 63.89 65.17 63.89 64.78 3,139,890 +1.10(+1.73%)
Jul 19, 2021 64.95 65.03 63.42 63.68 3,358,700 -1.71(-2.61%)
Jul 16, 2021 66.15 66.33 65.32 65.38 2,106,180 -0.57(-0.86%)
Jul 15, 2021 66.11 66.34 65.78 65.95 3,004,281 -0.38(-0.58%)
Jul 14, 2021 66.69 67.04 66.00 66.33 2,870,946 +0.51(+0.77%)
Jul 13, 2021 66.22 66.26 65.48 65.83 2,678,781 -0.53(-0.79%)
Jul 12, 2021 66.09 66.38 65.49 66.35 3,583,838 +0.11(+0.16%)
Jul 09, 2021 65.74 66.35 65.63 66.25 3,433,716 +0.74(+1.13%)
Jul 08, 2021 65.41 65.74 64.55 65.51 2,644,722 -0.54(-0.81%)
Jul 07, 2021 65.93 66.45 65.82 66.05 2,507,093 +0.19(+0.29%)
Jul 06, 2021 66.60 66.66 65.52 65.85 2,500,666 -0.84(-1.26%)
Jul 02, 2021 67.26 67.35 66.63 66.70 2,174,960 -0.22(-0.33%)
Jul 01, 2021 66.70 67.06 66.05 66.92 2,806,505 +0.56(+0.84%)
Jun 30, 2021 66.85 67.15 65.74 66.36 3,882,004 -1.11(-1.65%)
Jun 29, 2021 67.78 68.15 67.42 67.47 2,860,504 +0.26(+0.38%)
Jun 28, 2021 67.51 67.71 66.98 67.21 2,864,241 -0.33(-0.48%)
Jun 25, 2021 66.90 67.65 66.69 67.54 3,742,128 +0.64(+0.96%)
Jun 24, 2021 66.71 67.03 66.37 66.90 2,726,270 +0.68(+1.03%)
Jun 23, 2021 66.50 66.85 66.18 66.22 3,136,909 -0.40(-0.60%)
Jun 22, 2021 66.47 66.77 66.21 66.62 3,633,400 -0.09(-0.13%)
Jun 21, 2021 65.82 66.92 65.81 66.71 3,791,036 +1.25(+1.90%)
Jun 18, 2021 65.81 65.93 65.35 65.46 5,841,167 -0.81(-1.23%)
Jun 17, 2021 66.77 66.95 66.01 66.28 3,017,196 -0.80(-1.20%)
Jun 16, 2021 67.53 67.87 66.76 67.08 3,768,554 -0.33(-0.48%)
Jun 15, 2021 67.85 68.53 67.34 67.41 3,105,346 -0.42(-0.62%)
Jun 14, 2021 68.17 68.30 67.12 67.83 6,697,447 -0.44(-0.65%)
Jun 11, 2021 68.57 68.57 67.94 68.27 4,233,872 +0.08(+0.11%)
Jun 10, 2021 68.34 68.66 67.91 68.19 3,321,616 -0.08(-0.11%)
Jun 09, 2021 68.97 68.97 68.18 68.27 2,616,668 -0.18(-0.27%)
Jun 08, 2021 68.25 68.82 68.16 68.45 2,832,363 +0.13(+0.20%)
Jun 07, 2021 68.67 68.77 68.04 68.32 4,062,326 -0.19(-0.28%)
Jun 04, 2021 68.14 68.62 68.00 68.51 3,579,396 +0.67(+0.99%)
Jun 03, 2021 68.03 68.18 67.59 67.84 10,340,142 -0.47(-0.69%)
Jun 02, 2021 68.20 68.52 68.05 68.31 4,091,618 +0.10(+0.14%)
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.