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 (%)
Aug 31, 2023 70.35 70.69 70.24 70.45 2,367,499 +0.12(+0.17%)
Aug 30, 2023 70.25 70.56 70.04 70.34 2,091,818 +0.09(+0.13%)
Aug 29, 2023 69.64 70.27 69.24 70.25 2,361,144 +0.77(+1.10%)
Aug 28, 2023 69.08 69.82 69.08 69.48 2,112,219 +0.55(+0.80%)
Aug 25, 2023 69.22 69.64 68.20 68.93 2,064,935 +0.03(+0.04%)
Aug 24, 2023 69.16 69.81 68.89 68.90 2,561,434 -0.42(-0.61%)
Aug 23, 2023 68.78 69.52 68.61 69.32 3,081,471 +0.86(+1.25%)
Aug 22, 2023 68.25 68.72 67.89 68.47 3,530,567 +0.82(+1.21%)
Aug 21, 2023 67.60 67.91 67.25 67.65 3,643,799 -0.04(-0.06%)
Aug 18, 2023 67.20 67.85 67.06 67.69 2,972,555 +0.01(+0.01%)
Aug 17, 2023 67.91 68.59 67.49 67.68 3,371,074 -0.15(-0.22%)
Aug 16, 2023 67.91 68.60 67.79 67.83 3,712,111 -0.15(-0.22%)
Aug 15, 2023 69.46 69.51 67.73 67.97 5,660,372 -1.69(-2.42%)
Aug 14, 2023 68.44 69.72 68.44 69.66 3,695,810 +1.00(+1.46%)
Aug 11, 2023 69.17 69.29 68.57 68.66 2,846,517 -0.98(-1.41%)
Aug 10, 2023 69.19 69.98 68.83 69.64 4,216,476 +1.12(+1.63%)
Aug 09, 2023 68.95 69.03 67.91 68.52 3,317,925 -0.31(-0.46%)
Aug 08, 2023 69.29 69.49 68.33 68.84 5,629,972 -1.05(-1.50%)
Aug 07, 2023 70.05 71.23 69.64 69.88 3,938,068 +0.32(+0.46%)
Aug 04, 2023 69.39 70.30 69.10 69.56 6,397,806 +0.52(+0.75%)
Aug 03, 2023 68.58 70.40 66.98 69.04 10,909,046 +5.03(+7.85%)
Aug 02, 2023 64.11 64.36 63.37 64.02 4,892,324 -0.50(-0.77%)
Aug 01, 2023 64.44 64.63 63.83 64.52 2,744,838 -0.18(-0.27%)
Jul 31, 2023 64.34 64.88 64.32 64.69 3,176,192 +0.26(+0.41%)
Jul 28, 2023 65.15 65.43 63.94 64.43 5,012,613 -0.52(-0.80%)
Jul 27, 2023 67.04 67.04 64.65 64.95 3,365,584 -1.44(-2.17%)
Jul 26, 2023 66.22 66.55 65.80 66.39 2,345,602 -0.09(-0.13%)
Jul 25, 2023 66.02 66.77 65.98 66.48 1,620,794 +0.39(+0.59%)
Jul 24, 2023 65.54 66.45 65.52 66.08 4,604,463 +0.63(+0.96%)
Jul 21, 2023 65.76 66.12 65.29 65.46 9,492,642 +0.05(+0.07%)
Jul 20, 2023 66.13 66.26 64.50 65.41 4,575,987 -2.28(-3.37%)
Jul 19, 2023 67.83 68.16 67.18 67.69 2,957,261 -0.08(-0.12%)
Jul 18, 2023 67.14 67.95 67.11 67.77 3,407,570 +0.72(+1.07%)
Jul 17, 2023 67.10 67.50 66.82 67.05 5,565,440 -0.16(-0.23%)
Jul 14, 2023 66.32 67.25 66.27 67.21 3,241,337 +0.89(+1.34%)
Jul 13, 2023 65.90 66.58 65.78 66.32 2,712,061 +0.51(+0.77%)
Jul 12, 2023 66.33 66.61 65.54 65.81 2,626,639 -0.01(-0.01%)
Jul 11, 2023 65.42 65.99 65.36 65.82 2,529,788 +0.53(+0.81%)
Jul 10, 2023 63.99 65.59 63.94 65.29 3,380,257 +1.27(+1.99%)
Jul 07, 2023 63.36 64.38 63.23 64.02 2,980,682 +0.62(+0.97%)
Jul 06, 2023 63.68 63.73 62.81 63.40 1,715,281 -0.80(-1.25%)
Jul 05, 2023 63.77 64.61 63.39 64.20 2,518,818 -0.03(-0.05%)
Jul 03, 2023 63.54 64.23 63.33 64.23 1,232,196 +0.27(+0.43%)
Jun 30, 2023 63.78 64.22 63.69 63.96 2,891,348 +0.72(+1.15%)
Jun 29, 2023 61.97 63.25 61.90 63.23 2,225,908 +1.15(+1.85%)
Jun 28, 2023 61.81 62.69 61.81 62.09 4,249,494 +0.24(+0.38%)
Jun 27, 2023 61.62 62.23 61.02 61.85 5,212,541 +0.66(+1.07%)
Jun 26, 2023 60.78 61.42 60.68 61.19 3,137,734 +0.41(+0.68%)
Jun 23, 2023 60.64 61.05 60.15 60.78 9,977,848 -0.55(-0.89%)
Jun 22, 2023 61.34 61.48 59.99 61.33 4,270,907 -0.57(-0.92%)
Jun 21, 2023 63.09 63.18 61.86 61.90 3,879,103 -1.43(-2.26%)
Jun 20, 2023 63.68 64.01 63.10 63.33 2,300,458 -0.43(-0.68%)
Jun 16, 2023 63.18 64.25 62.99 63.76 5,960,315 +0.33(+0.53%)
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.