Indicators

Cognizant Technology Solutions (NQ: CTSH )

65.37 -0.31 (-0.47%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	81.16	82.52		82.35	4,232,676	+0.94(+1.16%)
Jan 28, 2022	78.85	81.44	78.31	81.41	2,584,216	+2.55(+3.24%)
Jan 27, 2022	79.36	80.92	78.38	78.85	2,943,473	-0.04(-0.05%)
Jan 26, 2022	79.70	81.05	78.28	78.89	2,973,374	-0.40(-0.51%)
Jan 25, 2022	80.95	81.13	79.12	79.30	3,946,636	-2.75(-3.35%)
Jan 24, 2022	81.87	82.14	78.85	82.04	5,244,340	+0.81(+1.00%)
Jan 21, 2022	83.08	83.80	81.11	81.23	4,383,099	-1.38(-1.67%)
Jan 20, 2022	83.18	84.42	82.55	82.61	2,544,774	-0.34(-0.41%)
Jan 19, 2022	83.16	83.91	82.82	82.95	2,723,831	-0.14(-0.17%)
Jan 18, 2022	82.45	83.68	82.32	83.10	2,433,237	-0.97(-1.16%)
Jan 14, 2022				84.07	0	+0.00(+0.00%)
Jan 13, 2022	84.95	85.30	83.90	84.07	2,651,768	-0.84(-0.99%)
Jan 12, 2022	85.26	86.39	84.47	84.91	2,964,788	+0.10(+0.11%)
Jan 11, 2022	83.39	84.86	82.45	84.81	2,905,514	+1.24(+1.49%)
Jan 10, 2022	82.84	83.64	81.84	83.57	3,634,889	-0.71(-0.85%)
Jan 07, 2022	85.00	85.00	83.86	84.28	2,857,606	-0.78(-0.92%)
Jan 06, 2022	86.86	87.44	84.83	85.06	3,327,035	-1.73(-1.99%)
Jan 05, 2022	88.14	88.62	86.75	86.79	2,617,137	-1.35(-1.53%)
Jan 04, 2022	86.35	88.71	86.33	88.14	2,803,325	+1.78(+2.07%)

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.