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 (%)
Jan 29, 2021 75.18 75.78 73.87 74.20 3,438,384 -0.90(-1.20%)
Jan 28, 2021 73.29 75.55 72.97 75.11 3,144,029 +2.62(+3.61%)
Jan 27, 2021 74.58 74.94 72.25 72.49 4,135,551 -3.24(-4.27%)
Jan 26, 2021 76.70 76.70 75.64 75.72 2,155,585 -0.46(-0.60%)
Jan 25, 2021 76.15 76.56 74.49 76.18 1,846,013 -0.50(-0.66%)
Jan 22, 2021 76.22 77.05 75.68 76.69 1,522,743 -0.30(-0.40%)
Jan 21, 2021 78.06 78.12 76.81 76.99 2,320,846 -0.98(-1.26%)
Jan 20, 2021 77.01 78.16 76.30 77.97 2,604,651 +2.05(+2.70%)
Jan 19, 2021 76.52 77.09 75.38 75.92 2,802,743 -0.46(-0.60%)
Jan 15, 2021 75.80 76.71 75.38 76.38 2,284,482 +0.18(+0.24%)
Jan 14, 2021 75.52 76.36 75.27 76.20 2,479,772 +0.42(+0.55%)
Jan 13, 2021 76.82 76.82 75.50 75.78 2,132,926 -0.03(-0.04%)
Jan 12, 2021 76.33 76.63 74.83 75.81 2,351,405 -0.48(-0.62%)
Jan 11, 2021 77.34 78.15 76.08 76.29 2,265,563 -1.72(-2.21%)
Jan 08, 2021 77.22 78.11 77.07 78.01 2,841,263 +0.95(+1.24%)
Jan 07, 2021 76.86 77.90 76.64 77.06 2,997,298 +0.76(+1.00%)
Jan 06, 2021 75.50 77.24 75.40 76.29 3,131,806 +0.48(+0.63%)
Jan 05, 2021 75.69 76.28 75.38 75.82 1,950,544 +0.22(+0.29%)
Jan 04, 2021 78.06 78.31 74.91 75.60 2,422,221 -2.41(-3.09%)
Dec 31, 2020 78.01 78.01 78.01 1,145,712 +0.84(+1.09%)
Dec 30, 2020 76.99 77.49 76.75 77.17 1,145,712 +0.54(+0.71%)
Dec 29, 2020 78.07 78.14 76.35 76.63 1,087,831 -0.83(-1.07%)
Dec 28, 2020 77.62 78.29 77.44 77.46 1,252,413 +0.29(+0.37%)
Dec 24, 2020 77.44 77.44 76.72 77.17 1,089,294 +0.08(+0.10%)
Dec 23, 2020 77.44 77.95 77.08 77.09 1,758,785 -0.03(-0.04%)
Dec 22, 2020 76.32 77.72 76.29 77.12 2,527,291 +0.52(+0.68%)
Dec 21, 2020 76.01 76.67 74.78 76.60 2,488,717 -0.52(-0.68%)
Dec 18, 2020 78.15 78.15 76.65 77.12 8,043,592 -0.68(-0.87%)
Dec 17, 2020 77.36 78.75 77.10 77.80 5,737,916 +2.29(+3.04%)
Dec 16, 2020 76.76 76.76 75.05 75.50 2,671,654 -1.15(-1.50%)
Dec 15, 2020 76.25 76.66 75.27 76.66 2,880,447 +1.28(+1.69%)
Dec 14, 2020 75.20 75.67 74.83 75.38 2,774,032 +0.65(+0.87%)
Dec 11, 2020 74.78 76.10 74.43 74.73 3,707,005 +0.12(+0.17%)
Dec 10, 2020 75.21 75.21 74.19 74.61 2,174,495 -0.60(-0.80%)
Dec 09, 2020 76.46 76.88 75.02 75.21 3,766,629 -0.82(-1.08%)
Dec 08, 2020 75.45 76.71 74.95 76.03 3,130,059 -0.63(-0.82%)
Dec 07, 2020 76.10 76.86 75.87 76.66 2,541,957 -0.50(-0.65%)
Dec 04, 2020 75.34 77.21 74.71 77.16 3,234,476 +2.19(+2.92%)
Dec 03, 2020 74.31 75.32 74.01 74.97 2,214,711 +0.61(+0.82%)
Dec 02, 2020 74.88 74.88 74.23 74.36 2,364,625 -0.51(-0.69%)
Dec 01, 2020 74.35 75.23 74.20 74.88 3,838,258 +0.50(+0.68%)
Nov 30, 2020 74.19 74.56 73.36 74.37 3,989,551 -0.27(-0.36%)
Nov 27, 2020 74.19 75.10 73.92 74.64 1,160,730 -0.13(-0.18%)
Nov 25, 2020 75.14 75.20 74.41 74.77 2,300,135 -0.19(-0.25%)
Nov 24, 2020 74.20 74.98 73.54 74.96 2,725,715 +1.48(+2.01%)
Nov 23, 2020 72.34 73.58 72.27 73.49 2,056,932 +1.24(+1.71%)
Nov 20, 2020 72.27 72.61 72.03 72.25 2,392,161 -0.29(-0.39%)
Nov 19, 2020 71.38 72.63 70.97 72.53 3,063,017 +1.43(+2.01%)
Nov 18, 2020 72.79 73.08 71.09 71.11 4,404,474 -1.98(-2.71%)
Nov 17, 2020 72.85 73.45 72.30 73.09 2,135,277 -0.76(-1.03%)
Nov 16, 2020 73.91 74.48 73.31 73.85 2,278,305 +0.58(+0.79%)
Nov 13, 2020 73.09 73.72 72.90 73.27 2,824,646 +0.92(+1.27%)
Nov 12, 2020 72.92 73.26 71.75 72.35 3,252,472 -0.51(-0.70%)
Nov 11, 2020 71.67 73.17 71.61 72.86 3,428,554 +1.58(+2.21%)
Nov 10, 2020 70.01 71.65 69.79 71.28 3,992,766 +1.16(+1.65%)
Nov 09, 2020 71.85 74.24 70.07 70.13 3,523,044 -0.32(-0.46%)
Nov 06, 2020 70.69 70.83 69.86 70.45 1,469,266 -0.02(-0.03%)
Nov 05, 2020 70.02 71.10 69.69 70.47 2,190,382 +1.16(+1.67%)
Nov 04, 2020 70.02 70.32 68.21 69.31 2,557,113 +1.03(+1.50%)
Nov 03, 2020 68.27 69.23 67.78 68.28 2,201,489 +1.08(+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.