Cognizant Technology Solutions (NQ: CTSH )

73.21 -0.41 (-0.56%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 85.53 85.96 85.46 85.53 1,407,160 -0.21(-0.25%)
Dec 30, 2021 86.37 86.71 85.63 85.74 1,465,479 -0.63(-0.73%)
Dec 29, 2021 85.49 86.81 85.33 86.37 2,137,784 +0.83(+0.97%)
Dec 28, 2021 85.09 85.69 84.82 85.54 1,573,135 +0.62(+0.73%)
Dec 27, 2021 83.33 85.01 83.25 84.92 1,953,816 +1.74(+2.09%)
Dec 23, 2021 82.95 83.84 82.84 83.19 1,708,755 +0.38(+0.45%)
Dec 22, 2021 81.86 82.87 81.78 82.81 2,019,874 +0.67(+0.82%)
Dec 21, 2021 82.13 82.24 80.36 82.13 2,267,712 +2.21(+2.76%)
Dec 20, 2021 80.61 81.77 78.90 79.93 2,132,005 -1.84(-2.25%)
Dec 17, 2021 81.24 82.85 81.02 81.77 7,652,104 +0.14(+0.17%)
Dec 16, 2021 81.26 82.27 80.62 81.63 5,425,642 +1.72(+2.15%)
Dec 15, 2021 78.99 80.06 78.31 79.92 3,045,631 +0.98(+1.25%)
Dec 14, 2021 78.43 79.73 78.25 78.93 2,583,083 -0.05(-0.06%)
Dec 13, 2021 79.05 79.42 78.50 78.98 2,224,792 -0.16(-0.21%)
Dec 10, 2021 78.33 79.32 78.33 79.15 2,526,825 +1.07(+1.37%)
Dec 09, 2021 77.94 78.32 77.66 78.08 2,240,571 -0.22(-0.28%)
Dec 08, 2021 78.80 79.22 78.28 78.30 2,564,496 -0.22(-0.28%)
Dec 07, 2021 78.64 79.43 78.36 78.52 2,954,799 +0.70(+0.90%)
Dec 06, 2021 76.61 78.36 75.69 77.82 2,985,301 +2.12(+2.80%)
Dec 03, 2021 77.01 77.14 74.98 75.69 3,624,382 -0.88(-1.15%)
Dec 02, 2021 74.68 76.85 74.12 76.57 3,185,277 +2.48(+3.34%)
Dec 01, 2021 76.16 76.58 74.03 74.09 3,239,988 -1.08(-1.44%)
Nov 30, 2021 76.69 76.78 74.68 75.17 5,073,632 -1.67(-2.17%)
Nov 29, 2021 76.46 77.25 75.69 76.84 2,493,892 +1.26(+1.67%)
Nov 26, 2021 77.15 77.29 75.29 75.58 1,792,131 -2.26(-2.90%)
Nov 24, 2021 77.09 78.03 76.68 77.83 2,288,172 -0.02(-0.02%)
Nov 23, 2021 78.17 78.60 77.08 77.85 3,476,546 -0.61(-0.77%)
Nov 22, 2021 79.21 79.83 78.32 78.46 3,252,203 -0.58(-0.73%)
Nov 19, 2021 78.36 79.86 77.75 79.04 4,309,457 +0.92(+1.17%)
Nov 18, 2021 78.57 78.16 76.71 78.12 4,465,459 +0.28(+0.36%)
Nov 17, 2021 78.21 78.55 77.30 77.84 3,137,090 -0.73(-0.93%)
Nov 16, 2021 78.82 79.33 78.37 78.57 2,052,219 -0.19(-0.24%)
Nov 15, 2021 79.09 79.47 78.55 78.77 2,088,830 -0.03(-0.04%)
Nov 12, 2021 78.06 79.32 77.92 78.80 2,217,083 +0.87(+1.12%)
Nov 11, 2021 77.74 78.39 77.45 77.92 2,184,877 +0.40(+0.52%)
Nov 10, 2021 77.47 77.40 77.52 2,344,588 +0.13(+0.17%)
Nov 09, 2021 77.01 77.55 76.65 77.38 1,859,419 +0.33(+0.42%)
Nov 08, 2021 76.89 77.40 76.63 77.06 1,449,477 +0.25(+0.33%)
Nov 05, 2021 76.89 77.80 76.56 76.81 1,864,302 +0.35(+0.45%)
Nov 04, 2021 76.63 77.09 76.10 76.46 2,349,029 -0.10(-0.13%)
Nov 03, 2021 75.50 76.89 74.70 76.56 2,956,178 +0.99(+1.31%)
Nov 02, 2021 75.22 75.64 74.78 75.57 2,192,024 +0.60(+0.79%)
Nov 01, 2021 74.97 75.40 75.00 74.97 1,519,639 -0.09(-0.12%)
Oct 29, 2021 73.93 75.55 73.91 75.06 2,721,849 +0.74(+1.00%)
Oct 28, 2021 76.90 74.32 5,252,724 -0.37(-0.50%)
Oct 27, 2021 75.32 75.42 73.65 74.69 4,218,745 -1.00(-1.32%)
Oct 26, 2021 76.21 75.63 75.69 3,581,434 -0.20(-0.27%)
Oct 25, 2021 76.08 76.14 75.69 75.89 1,664,024 -0.04(-0.05%)
Oct 22, 2021 76.26 76.69 75.80 75.93 1,795,963 -0.08(-0.10%)
Oct 21, 2021 75.90 76.12 75.50 76.01 1,694,274 -0.08(-0.10%)
Oct 20, 2021 76.51 76.67 75.25 76.09 1,836,393 -0.61(-0.79%)
Oct 19, 2021 76.21 76.81 75.85 76.69 1,829,384 +0.87(+1.14%)
Oct 18, 2021 75.39 76.00 74.88 75.83 2,254,763 +0.06(+0.08%)
Oct 15, 2021 74.69 75.89 74.36 75.77 6,140,105 +1.33(+1.78%)
Oct 14, 2021 73.30 74.78 73.30 74.44 2,359,754 +1.75(+2.41%)
Oct 13, 2021 73.04 73.61 72.30 72.69 2,830,002 +0.50(+0.69%)
Oct 12, 2021 72.26 72.72 71.78 72.19 2,780,796 -0.27(-0.37%)
Oct 11, 2021 72.24 73.45 72.23 72.46 1,969,912 -0.10(-0.13%)
Oct 08, 2021 72.21 73.05 72.16 72.56 2,280,072 +0.22(+0.31%)
Oct 07, 2021 72.09 72.81 72.00 72.34 1,578,185 +0.87(+1.21%)
Oct 06, 2021 70.93 71.98 70.21 71.47 2,397,625 -0.07(-0.09%)
Oct 05, 2021 71.59 72.03 71.02 71.54 1,931,266 +0.09(+0.12%)
Oct 04, 2021 72.08 72.51 71.03 71.45 2,046,923 -0.89(-1.24%)
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.