Indicators

Cognizant Technology Solutions (NQ: CTSH )

70.33 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.48	50.49	49.20	49.93	6,847,175	-0.66(-1.30%)
May 28, 2020	52.39	52.65	50.48	50.59	3,217,699	-1.55(-2.98%)
May 27, 2020	51.16	52.20	50.84	52.14	3,937,988	+1.97(+3.92%)
May 26, 2020	49.99	50.78	49.77	50.17	3,856,400	+1.71(+3.52%)
May 22, 2020	49.00	49.02	47.97	48.47	2,885,278	-0.52(-1.06%)
May 21, 2020	49.40	49.73	48.71	48.99	2,431,592	-0.53(-1.07%)
May 20, 2020	49.15	50.48	48.99	49.51	3,043,127	+1.02(+2.10%)
May 19, 2020	49.47	49.83	48.34	48.50	3,625,454	-1.36(-2.72%)
May 18, 2020	48.87	50.15	48.70	49.85	3,929,655	+2.78(+5.90%)
May 15, 2020	46.77	47.17	45.95	47.08	5,036,437	-0.53(-1.10%)
May 14, 2020	46.10	47.64	44.46	47.60	5,562,537	+1.18(+2.55%)
May 13, 2020	49.38	49.41	45.94	46.42	6,218,777	-3.50(-7.01%)
May 12, 2020	51.83	52.29	49.92	49.92	3,840,840	-2.20(-4.21%)
May 11, 2020	52.84	52.87	51.24	52.11	3,931,151	-1.51(-2.82%)
May 08, 2020	51.60	54.00	50.88	53.62	8,298,587	-1.50(-2.72%)
May 07, 2020	54.70	55.57	54.70	55.12	4,124,216	+1.10(+2.03%)
May 06, 2020	54.16	54.66	53.15	54.03	4,198,860	+0.42(+0.79%)
May 05, 2020	53.29	53.90	52.87	53.60	3,584,405	+0.70(+1.33%)
May 04, 2020	52.32	53.08	51.72	52.90	3,801,440	-0.10(-0.19%)

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.