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 (%)
Nov 30, 2023 70.12 70.25 69.53 70.11 8,286,257 +0.26(+0.37%)
Nov 29, 2023 71.32 71.52 69.63 69.85 3,535,276 -1.18(-1.65%)
Nov 28, 2023 70.43 71.25 70.43 71.03 2,617,441 +0.53(+0.75%)
Nov 27, 2023 70.68 71.03 70.49 70.50 2,780,008 -0.40(-0.56%)
Nov 24, 2023 70.66 71.22 70.66 70.90 1,416,141 +0.29(+0.41%)
Nov 22, 2023 70.22 70.99 70.22 70.61 2,442,039 +0.63(+0.90%)
Nov 21, 2023 69.65 70.22 69.54 69.98 2,384,399 +0.45(+0.64%)
Nov 20, 2023 68.88 69.75 68.69 69.53 2,413,673 +0.56(+0.81%)
Nov 17, 2023 68.24 69.17 68.22 68.97 4,291,722 +1.04(+1.53%)
Nov 16, 2023 68.12 68.77 67.68 67.93 3,177,909 +0.07(+0.10%)
Nov 15, 2023 66.85 68.23 66.84 67.86 3,070,956 +1.02(+1.53%)
Nov 14, 2023 66.28 67.00 66.20 66.84 2,720,696 +1.69(+2.59%)
Nov 13, 2023 65.24 65.57 64.82 65.15 1,952,671 -0.27(-0.41%)
Nov 10, 2023 64.42 65.52 64.24 65.42 2,687,430 +1.29(+2.01%)
Nov 09, 2023 65.06 65.13 63.97 64.13 3,642,526 -0.86(-1.33%)
Nov 08, 2023 65.41 65.43 64.75 65.00 3,591,521 -0.25(-0.38%)
Nov 07, 2023 66.05 66.05 65.16 65.24 3,116,881 -0.51(-0.77%)
Nov 06, 2023 65.72 65.94 65.28 65.75 2,472,683 +0.01(+0.02%)
Nov 03, 2023 63.54 66.38 63.54 65.74 3,880,750 +2.60(+4.12%)
Nov 02, 2023 62.10 63.31 61.64 63.14 6,912,139 -1.30(-2.02%)
Nov 01, 2023 63.87 64.69 63.65 64.44 5,541,390 +0.49(+0.76%)
Oct 31, 2023 63.42 64.07 63.42 63.95 3,144,057 +0.71(+1.13%)
Oct 30, 2023 63.16 63.41 62.69 63.24 2,534,596 +0.45(+0.71%)
Oct 27, 2023 62.83 63.29 62.29 62.79 2,746,290 -0.12(-0.19%)
Oct 26, 2023 63.57 63.85 62.81 62.91 2,835,538 -0.66(-1.05%)
Oct 25, 2023 64.41 64.51 63.45 63.58 2,332,703 -1.05(-1.63%)
Oct 24, 2023 64.66 65.27 64.18 64.63 3,012,760 +0.13(+0.20%)
Oct 23, 2023 65.16 65.47 64.42 64.50 2,211,588 -0.71(-1.10%)
Oct 20, 2023 65.93 66.01 65.15 65.21 2,605,545 +0.30(+0.46%)
Oct 19, 2023 65.62 65.82 64.70 64.92 2,372,039 -0.59(-0.89%)
Oct 18, 2023 66.27 66.66 65.30 65.50 4,533,074 -1.13(-1.70%)
Oct 17, 2023 66.03 66.82 65.87 66.63 2,498,798 +0.40(+0.60%)
Oct 16, 2023 65.57 66.36 65.43 66.24 5,443,357 +0.98(+1.50%)
Oct 13, 2023 65.42 65.86 64.63 65.25 3,285,468 -0.18(-0.27%)
Oct 12, 2023 67.66 67.66 65.17 65.43 3,169,759 -2.36(-3.48%)
Oct 11, 2023 67.58 68.05 67.49 67.79 2,410,449 +0.48(+0.71%)
Oct 10, 2023 67.58 67.95 66.95 67.32 3,108,706 -0.32(-0.47%)
Oct 09, 2023 66.89 67.82 66.64 67.63 1,597,193 +0.34(+0.50%)
Oct 06, 2023 66.65 67.63 66.29 67.30 2,188,562 +0.14(+0.21%)
Oct 05, 2023 66.92 67.23 66.22 67.16 2,210,711 +0.16(+0.24%)
Oct 04, 2023 66.95 67.10 66.36 67.00 2,736,839 +0.24(+0.36%)
Oct 03, 2023 66.84 67.42 66.43 66.76 4,172,967 -0.46(-0.68%)
Oct 02, 2023 66.98 67.45 66.68 67.22 3,272,803 +0.02(+0.03%)
Sep 29, 2023 67.49 67.86 66.95 67.20 2,893,762 -0.10(-0.15%)
Sep 28, 2023 66.67 67.70 66.53 67.30 4,206,852 -0.36(-0.53%)
Sep 27, 2023 68.49 68.49 67.22 67.65 3,248,087 -0.44(-0.64%)
Sep 26, 2023 69.06 69.20 67.82 68.09 3,147,759 -1.08(-1.56%)
Sep 25, 2023 68.84 69.19 68.69 69.17 3,491,725 +0.12(+0.17%)
Sep 22, 2023 68.63 69.54 68.44 69.05 2,064,876 +0.40(+0.58%)
Sep 21, 2023 68.65 69.37 68.42 68.66 2,605,880 -0.30(-0.43%)
Sep 20, 2023 69.74 70.69 68.92 68.95 3,578,873 -0.58(-0.83%)
Sep 19, 2023 69.29 69.63 68.50 69.53 5,087,224 -0.13(-0.19%)
Sep 18, 2023 69.71 70.36 69.52 69.66 4,827,712 +0.05(+0.07%)
Sep 15, 2023 70.23 70.36 69.32 69.61 9,951,134 -0.79(-1.13%)
Sep 14, 2023 70.43 70.79 70.09 70.40 2,370,126 +0.27(+0.38%)
Sep 13, 2023 69.68 70.28 69.51 70.13 2,856,112 +0.57(+0.81%)
Sep 12, 2023 70.07 70.52 69.48 69.57 2,532,298 -1.19(-1.68%)
Sep 11, 2023 71.07 71.33 70.37 70.76 1,808,822 -0.01(-0.01%)
Sep 08, 2023 70.81 71.16 70.52 70.77 1,838,050 +0.09(+0.13%)
Sep 07, 2023 70.51 70.81 70.20 70.68 2,347,132 -0.05(-0.07%)
Sep 06, 2023 70.28 71.12 70.18 70.73 1,916,601 +0.33(+0.47%)
Sep 05, 2023 71.10 71.15 70.38 70.40 2,204,609 -0.75(-1.06%)
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.