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 (%)
Dec 29, 2023 74.77 74.96 74.16 74.62 1,746,272 -0.31(-0.41%)
Dec 28, 2023 74.77 75.19 74.59 74.93 1,457,805 +0.24(+0.32%)
Dec 27, 2023 74.72 74.81 74.39 74.69 2,216,039 +0.13(+0.17%)
Dec 26, 2023 74.25 74.60 73.78 74.56 1,823,670 +0.32(+0.43%)
Dec 22, 2023 73.47 74.32 73.30 74.25 1,996,297 +0.98(+1.33%)
Dec 21, 2023 73.68 73.87 72.75 73.27 3,254,340 +0.13(+0.18%)
Dec 20, 2023 74.44 74.61 73.13 73.14 3,311,259 -1.38(-1.86%)
Dec 19, 2023 74.49 75.02 74.02 74.52 5,129,358 -0.46(-0.62%)
Dec 18, 2023 75.33 75.93 74.75 74.99 6,099,888 -0.27(-0.35%)
Dec 15, 2023 74.30 75.72 74.10 75.26 9,311,191 +1.47(+2.00%)
Dec 14, 2023 72.91 74.21 72.78 73.78 6,179,164 +1.49(+2.06%)
Dec 13, 2023 71.37 72.33 70.86 72.29 5,330,783 +1.11(+1.55%)
Dec 12, 2023 70.89 71.40 70.65 71.18 2,229,818 +0.37(+0.52%)
Dec 11, 2023 69.69 71.00 69.56 70.82 4,903,146 +1.33(+1.92%)
Dec 08, 2023 69.10 69.71 69.10 69.49 1,786,728 -0.09(-0.13%)
Dec 07, 2023 69.56 69.70 69.10 69.57 2,782,370 +0.30(+0.43%)
Dec 06, 2023 69.55 70.06 69.20 69.28 2,316,742 -0.01(-0.01%)
Dec 05, 2023 69.99 70.19 69.05 69.29 2,867,385 -1.02(-1.45%)
Dec 04, 2023 69.55 70.62 69.38 70.31 2,434,370 +0.34(+0.48%)
Dec 01, 2023 69.39 70.02 69.24 69.97 2,705,054 +0.43(+0.63%)
Nov 30, 2023 69.54 69.67 68.96 69.53 8,354,737 +0.26(+0.37%)
Nov 29, 2023 70.74 70.94 69.06 69.28 3,564,493 -1.17(-1.66%)
Nov 28, 2023 69.85 70.66 69.85 70.44 2,639,073 +0.52(+0.75%)
Nov 27, 2023 70.10 70.44 69.91 69.92 2,802,983 -0.40(-0.56%)
Nov 24, 2023 70.08 70.64 70.08 70.32 1,427,844 +0.29(+0.41%)
Nov 22, 2023 69.64 70.40 69.64 70.03 2,462,221 +0.62(+0.90%)
Nov 21, 2023 69.08 69.65 68.97 69.41 2,404,105 +0.44(+0.64%)
Nov 20, 2023 68.32 69.18 68.13 68.96 2,433,620 +0.55(+0.81%)
Nov 17, 2023 67.68 68.61 67.67 68.41 4,327,191 +1.03(+1.53%)
Nov 16, 2023 67.56 68.20 67.13 67.38 3,204,172 +0.07(+0.10%)
Nov 15, 2023 66.30 67.68 66.29 67.31 3,096,336 +1.01(+1.53%)
Nov 14, 2023 65.73 66.45 65.65 66.29 2,743,181 +1.67(+2.59%)
Nov 13, 2023 64.71 65.03 64.29 64.62 1,968,808 -0.27(-0.41%)
Nov 10, 2023 63.89 64.98 63.72 64.89 2,709,640 +1.28(+2.01%)
Nov 09, 2023 64.52 64.60 63.45 63.61 3,672,629 -0.86(-1.33%)
Nov 08, 2023 64.88 64.90 64.22 64.46 3,621,202 -0.25(-0.38%)
Nov 07, 2023 65.51 65.51 64.63 64.71 3,142,639 -0.50(-0.77%)
Nov 06, 2023 65.18 65.40 64.75 65.21 2,493,118 +0.01(+0.02%)
Nov 03, 2023 63.02 65.84 63.02 65.20 3,912,822 +2.58(+4.12%)
Nov 02, 2023 61.59 62.79 61.14 62.62 6,969,263 -1.29(-2.02%)
Nov 01, 2023 63.35 64.16 63.13 63.91 5,587,186 +0.48(+0.76%)
Oct 31, 2023 62.90 63.55 62.90 63.43 3,170,041 +0.71(+1.13%)
Oct 30, 2023 62.64 62.89 62.18 62.72 2,555,543 +0.44(+0.71%)
Oct 27, 2023 62.32 62.78 61.78 62.28 2,768,986 -0.12(-0.19%)
Oct 26, 2023 63.05 63.33 62.30 62.40 2,858,972 -0.66(-1.05%)
Oct 25, 2023 63.88 63.98 62.93 63.06 2,351,981 -1.04(-1.63%)
Oct 24, 2023 64.13 64.74 63.65 64.10 3,037,658 +0.13(+0.20%)
Oct 23, 2023 64.63 64.93 63.89 63.97 2,229,866 -0.71(-1.10%)
Oct 20, 2023 65.39 65.47 64.62 64.68 2,627,078 +0.30(+0.46%)
Oct 19, 2023 65.08 65.28 64.17 64.38 2,391,642 -0.58(-0.89%)
Oct 18, 2023 65.72 66.12 64.77 64.96 4,570,537 -1.12(-1.70%)
Oct 17, 2023 65.49 66.27 65.33 66.09 2,519,449 +0.39(+0.60%)
Oct 16, 2023 65.03 65.82 64.89 65.69 5,488,343 +0.97(+1.50%)
Oct 13, 2023 64.89 65.32 64.10 64.72 3,312,620 -0.18(-0.27%)
Oct 12, 2023 67.11 67.11 64.64 64.90 3,195,955 -2.34(-3.48%)
Oct 11, 2023 67.03 67.49 66.93 67.24 2,430,370 +0.47(+0.71%)
Oct 10, 2023 67.03 67.39 66.40 66.77 3,134,398 -0.31(-0.47%)
Oct 09, 2023 66.34 67.27 66.10 67.08 1,610,393 +0.33(+0.50%)
Oct 06, 2023 66.10 67.07 65.74 66.75 2,206,649 +0.14(+0.21%)
Oct 05, 2023 66.37 66.68 65.67 66.61 2,228,981 +0.16(+0.24%)
Oct 04, 2023 66.40 66.55 65.82 66.45 2,759,457 +0.24(+0.36%)
Oct 03, 2023 66.29 66.86 65.89 66.21 4,207,454 -0.45(-0.68%)
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.