Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.31 64.84 63.18 64.81 4,320,785 +1.44(+2.27%)
Jan 30, 2023 63.15 63.99 63.07 63.38 7,716,716 -0.43(-0.67%)
Jan 27, 2023 62.78 63.93 62.41 63.80 3,964,044 +1.02(+1.62%)
Jan 26, 2023 62.78 62.84 61.84 62.78 3,326,205 +0.50(+0.81%)
Jan 25, 2023 61.34 62.37 61.04 62.28 4,050,214 +0.21(+0.34%)
Jan 24, 2023 62.11 62.65 61.81 62.07 3,319,323 -0.31(-0.50%)
Jan 23, 2023 60.81 62.62 60.69 62.38 4,242,906 +1.46(+2.39%)
Jan 20, 2023 59.98 61.25 59.61 60.92 10,965,355 +1.33(+2.23%)
Jan 19, 2023 58.76 59.92 58.54 59.59 5,002,014 +0.37(+0.62%)
Jan 18, 2023 61.17 61.44 59.08 59.22 6,164,197 -1.91(-3.13%)
Jan 17, 2023 62.13 62.20 61.06 61.13 5,649,891 -1.07(-1.72%)
Jan 13, 2023 62.52 63.21 61.86 62.20 5,406,307 -1.01(-1.60%)
Jan 12, 2023 60.40 65.45 60.31 63.21 12,107,174 +3.50(+5.85%)
Jan 11, 2023 59.90 60.41 59.26 59.72 5,030,502 +0.28(+0.47%)
Jan 10, 2023 58.79 59.47 58.05 59.43 7,202,802 +0.34(+0.58%)
Jan 09, 2023 56.87 59.38 56.86 59.09 6,989,844 +1.08(+1.86%)
Jan 06, 2023 56.26 58.19 56.15 58.02 4,563,949 +2.12(+3.79%)
Jan 05, 2023 55.35 55.96 55.13 55.90 2,762,690 -0.48(-0.84%)
Jan 04, 2023 56.55 56.93 55.95 56.38 3,155,388 +0.46(+0.82%)
Jan 03, 2023 55.97 56.41 55.41 55.92 2,714,626 +0.39(+0.70%)
Dec 30, 2022 54.99 55.56 54.69 55.53 5,706,105 +0.06(+0.11%)
Dec 29, 2022 54.58 55.70 54.43 55.47 8,029,460 +1.51(+2.79%)
Dec 28, 2022 54.99 55.26 53.87 53.97 5,113,450 -0.87(-1.59%)
Dec 27, 2022 54.35 54.94 53.97 54.84 3,846,253 +0.45(+0.82%)
Dec 23, 2022 53.40 54.43 53.40 54.40 2,220,211 +0.54(+1.01%)
Dec 22, 2022 53.47 53.87 52.68 53.85 4,161,923 -0.16(-0.31%)
Dec 21, 2022 53.82 54.50 53.78 54.02 4,072,987 +0.57(+1.07%)
Dec 20, 2022 53.29 53.99 53.01 53.44 4,661,222 +0.06(+0.11%)
Dec 19, 2022 54.03 54.37 53.22 53.39 3,414,421 -0.56(-1.04%)
Dec 16, 2022 54.19 54.35 53.36 53.95 8,981,482 -0.77(-1.40%)
Dec 15, 2022 55.14 55.62 54.00 54.72 5,042,251 -1.83(-3.23%)
Dec 14, 2022 57.49 58.02 56.03 56.54 4,593,076 -0.92(-1.61%)
Dec 13, 2022 59.70 59.84 57.15 57.46 5,378,029 +0.14(+0.24%)
Dec 12, 2022 56.49 57.64 56.10 57.33 7,942,476 +0.68(+1.20%)
Dec 09, 2022 57.39 57.48 55.89 56.65 6,469,937 -0.93(-1.62%)
Dec 08, 2022 57.67 58.08 57.24 57.58 4,702,110 -0.10(-0.17%)
Dec 07, 2022 58.20 58.37 57.49 57.68 2,654,192 -0.23(-0.40%)
Dec 06, 2022 58.56 58.90 57.34 57.91 2,568,475 -0.79(-1.34%)
Dec 05, 2022 59.97 60.25 58.57 58.70 3,584,453 -1.88(-3.11%)
Dec 02, 2022 59.83 61.06 59.76 60.58 3,225,727 -0.22(-0.37%)
Dec 01, 2022 60.77 61.74 60.48 60.80 2,762,770 +0.40(+0.66%)
Nov 30, 2022 57.84 60.53 57.66 60.41 4,718,712 +2.51(+4.34%)
Nov 29, 2022 58.18 58.76 57.66 57.89 2,250,085 -0.47(-0.80%)
Nov 28, 2022 58.76 59.41 58.26 58.36 3,905,917 -0.80(-1.35%)
Nov 25, 2022 58.43 59.50 58.39 59.15 1,657,218 +0.86(+1.48%)
Nov 23, 2022 57.35 58.56 57.31 58.29 3,731,382 +0.78(+1.35%)
Nov 22, 2022 56.87 57.65 56.65 57.51 2,859,651 +1.00(+1.77%)
Nov 21, 2022 57.93 58.03 56.28 56.51 2,766,473 -1.72(-2.95%)
Nov 18, 2022 58.48 58.77 57.57 58.23 4,957,198 +0.49(+0.84%)
Nov 17, 2022 56.36 58.27 56.32 57.75 4,904,669 +0.32(+0.56%)
Nov 16, 2022 57.85 57.93 57.22 57.42 6,444,918 -0.53(-0.92%)
Nov 15, 2022 57.17 58.01 56.64 57.96 5,864,579 +1.82(+3.24%)
Nov 14, 2022 56.18 56.89 56.08 56.14 5,238,287 -0.33(-0.58%)
Nov 11, 2022 55.67 56.81 55.46 56.47 3,735,825 +1.09(+1.97%)
Nov 10, 2022 54.24 55.49 53.36 55.38 5,667,975 +3.16(+6.05%)
Nov 09, 2022 51.14 52.63 50.98 52.22 5,379,230 +0.77(+1.50%)
Nov 08, 2022 52.27 52.76 50.97 51.44 4,563,905 -0.51(-0.99%)
Nov 07, 2022 51.15 52.05 50.73 51.95 5,180,384 +1.08(+2.13%)
Nov 04, 2022 50.85 51.73 49.72 50.87 5,347,910 +0.65(+1.29%)
Nov 03, 2022 50.37 51.94 49.61 50.22 8,478,805 -8.02(-13.77%)
Nov 02, 2022 60.29 58.20 58.25 4,127,120 -2.19(-3.63%)
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.