Cognizant Technology Solutions (NQ: CTSH )

74.18 USD -1.30 (-1.72%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 78.98 79.61 77.60 77.95 3,273,000 -0.95(-1.20%)
Jan 28, 2021 76.99 79.37 76.66 78.90 2,992,803 +2.75(+3.61%)
Jan 27, 2021 78.35 78.73 75.90 76.15 3,936,634 -3.40(-4.27%)
Jan 26, 2021 80.58 80.58 79.46 79.55 2,051,000 -0.48(-0.60%)
Jan 25, 2021 80.00 80.43 78.25 80.03 1,757,221 -0.53(-0.66%)
Jan 22, 2021 80.07 80.94 79.50 80.56 1,449,500 -0.32(-0.40%)
Jan 21, 2021 82.00 82.07 80.69 80.88 2,209,215 -1.03(-1.26%)
Jan 20, 2021 80.90 82.11 80.16 81.91 2,479,369 +2.15(+2.70%)
Jan 19, 2021 80.39 80.99 79.19 79.76 2,667,933 -0.48(-0.60%)
Jan 15, 2021 79.63 80.59 79.19 80.24 2,174,600 +0.19(+0.24%)
Jan 14, 2021 79.34 80.22 79.07 80.05 2,360,497 +0.44(+0.55%)
Jan 13, 2021 80.70 80.70 79.32 79.61 2,030,334 -0.03(-0.04%)
Jan 12, 2021 80.19 80.50 78.61 79.64 2,238,304 -0.50(-0.62%)
Jan 11, 2021 81.25 82.10 79.92 80.14 2,156,591 -1.81(-2.21%)
Jan 08, 2021 81.12 82.06 80.96 81.95 2,704,600 +1.00(+1.24%)
Jan 07, 2021 80.74 81.84 80.51 80.95 2,853,130 +0.80(+1.00%)
Jan 06, 2021 79.32 81.14 79.21 80.15 2,981,168 +0.50(+0.63%)
Jan 05, 2021 79.51 80.13 79.19 79.65 1,856,724 +0.23(+0.29%)
Jan 04, 2021 82.00 82.27 78.70 79.42 2,305,714 -2.53(-3.09%)
Dec 31, 2020 81.95 81.95 81.95 1,090,604 +0.88(+1.09%)
Dec 30, 2020 80.88 81.41 80.63 81.07 1,090,604 +0.57(+0.71%)
Dec 29, 2020 82.02 82.08 80.21 80.50 1,035,507 -0.87(-1.07%)
Dec 28, 2020 81.54 82.25 81.35 81.37 1,192,173 +0.30(+0.37%)
Dec 24, 2020 81.35 81.35 80.60 81.07 1,036,900 +0.08(+0.10%)
Dec 23, 2020 81.35 81.89 80.98 80.99 1,674,189 -0.03(-0.04%)
Dec 22, 2020 80.18 81.65 80.14 81.02 2,405,730 +0.55(+0.68%)
Dec 21, 2020 79.85 80.54 78.56 80.47 2,369,011 -0.55(-0.68%)
Dec 18, 2020 82.10 82.10 80.52 81.02 7,656,700 -0.71(-0.87%)
Dec 17, 2020 81.27 82.73 81.00 81.73 5,461,926 +2.41(+3.04%)
Dec 16, 2020 80.64 80.64 78.84 79.32 2,543,149 -1.21(-1.50%)
Dec 15, 2020 80.10 80.53 79.07 80.53 2,741,899 +1.34(+1.69%)
Dec 14, 2020 79.00 79.49 78.61 79.19 2,640,603 +0.68(+0.87%)
Dec 11, 2020 78.56 79.95 78.19 78.51 3,528,700 +0.13(+0.17%)
Dec 10, 2020 79.01 79.01 77.94 78.38 2,069,903 -0.63(-0.80%)
Dec 09, 2020 80.32 80.76 78.81 79.01 3,585,457 -0.86(-1.08%)
Dec 08, 2020 79.26 80.59 78.74 79.87 2,979,505 -0.66(-0.82%)
Dec 07, 2020 79.95 80.74 79.70 80.53 2,419,691 -0.53(-0.65%)
Dec 04, 2020 79.15 81.11 78.49 81.06 3,078,900 +2.30(+2.92%)
Dec 03, 2020 78.07 79.13 77.75 78.76 2,108,185 +0.64(+0.82%)
Dec 02, 2020 78.66 78.66 77.98 78.12 2,250,888 -0.54(-0.69%)
Dec 01, 2020 78.11 79.04 77.95 78.66 3,653,640 +0.53(+0.68%)
Nov 30, 2020 77.94 78.33 77.07 78.13 3,797,656 -0.28(-0.36%)
Nov 27, 2020 77.94 78.89 77.66 78.41 1,104,900 -0.14(-0.18%)
Nov 25, 2020 78.94 79.00 78.17 78.55 2,189,500 -0.20(-0.25%)
Nov 24, 2020 77.95 78.77 77.26 78.75 2,594,610 +1.55(+2.01%)
Nov 23, 2020 76.00 77.30 75.92 77.20 1,957,995 +1.30(+1.71%)
Nov 20, 2020 75.92 76.28 75.67 75.90 2,277,100 -0.30(-0.39%)
Nov 19, 2020 74.99 76.30 74.56 76.20 2,915,688 +1.50(+2.01%)
Nov 18, 2020 76.47 76.77 74.68 74.70 4,192,621 -2.30(-2.99%)
Nov 17, 2020 76.75 77.38 76.17 77.00 2,026,764 -0.80(-1.03%)
Nov 16, 2020 77.87 78.47 77.23 77.80 2,162,524 +0.61(+0.79%)
Nov 13, 2020 77.00 77.67 76.80 77.19 2,681,100 +0.97(+1.27%)
Nov 12, 2020 76.82 77.18 75.59 76.22 3,087,184 -0.54(-0.70%)
Nov 11, 2020 75.51 77.09 75.44 76.76 3,254,318 +1.66(+2.21%)
Nov 10, 2020 73.76 75.49 73.53 75.10 3,789,857 +1.22(+1.65%)
Nov 09, 2020 75.70 78.21 73.82 73.88 3,344,006 -0.34(-0.46%)
Nov 06, 2020 74.48 74.62 73.60 74.22 1,394,600 -0.02(-0.03%)
Nov 05, 2020 73.77 74.91 73.42 74.24 2,079,069 +1.22(+1.67%)
Nov 04, 2020 73.77 74.09 71.86 73.02 2,427,163 +1.08(+1.50%)
Nov 03, 2020 71.92 72.94 71.41 71.94 2,089,612 +1.14(+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.