Cognizant Technology Solutions (NQ: CTSH )

73.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.04 55.37 53.99 54.67 4,537,478 -1.14(-2.04%)
Apr 29, 2020 54.77 56.25 54.44 55.81 3,934,504 +2.54(+4.78%)
Apr 28, 2020 53.84 54.67 53.22 53.26 3,957,409 +0.46(+0.87%)
Apr 27, 2020 51.25 52.92 51.22 52.80 4,590,101 +2.10(+4.14%)
Apr 24, 2020 49.56 50.99 49.37 50.70 4,305,356 +1.09(+2.20%)
Apr 23, 2020 49.38 50.62 49.38 49.61 2,875,030 +0.37(+0.75%)
Apr 22, 2020 49.03 49.55 48.36 49.24 3,811,315 +1.20(+2.49%)
Apr 21, 2020 48.34 49.48 47.74 48.04 4,368,310 -1.45(-2.93%)
Apr 20, 2020 49.33 50.33 48.19 49.49 5,259,429 -1.21(-2.38%)
Apr 17, 2020 49.66 50.80 49.55 50.70 5,362,432 +2.20(+4.55%)
Apr 16, 2020 49.05 49.83 47.62 48.50 3,767,551 -0.44(-0.90%)
Apr 15, 2020 49.65 49.74 48.18 48.94 3,592,679 -2.01(-3.94%)
Apr 14, 2020 50.79 51.02 49.97 50.95 5,823,043 +1.29(+2.60%)
Apr 13, 2020 50.42 50.62 49.04 49.66 3,925,747 -1.49(-2.91%)
Apr 09, 2020 48.92 52.06 48.92 51.14 6,589,531 +2.72(+5.62%)
Apr 08, 2020 45.65 48.80 45.00 48.42 5,712,167 +3.38(+7.51%)
Apr 07, 2020 47.11 47.49 44.86 45.04 4,304,802 -0.61(-1.34%)
Apr 06, 2020 43.16 45.89 42.77 45.65 6,006,152 +4.76(+11.64%)
Apr 03, 2020 41.43 42.14 40.52 40.89 3,423,610 -0.84(-2.01%)
Apr 02, 2020 39.86 42.40 39.76 41.73 4,053,907 +1.68(+4.19%)
Apr 01, 2020 42.10 42.48 39.71 40.05 5,827,133 -3.73(-8.52%)
Mar 31, 2020 44.30 45.66 43.49 43.78 5,549,165 -0.86(-1.92%)
Mar 30, 2020 44.66 45.16 43.65 44.64 6,612,201 +0.68(+1.54%)
Mar 27, 2020 44.87 45.69 43.61 43.96 5,475,568 -2.98(-6.34%)
Mar 26, 2020 45.23 47.54 44.69 46.94 5,615,479 +2.01(+4.47%)
Mar 25, 2020 43.34 46.51 42.86 44.93 5,222,266 +1.21(+2.76%)
Mar 24, 2020 41.16 43.81 40.59 43.73 6,212,306 +4.52(+11.54%)
Mar 23, 2020 41.71 42.16 37.70 39.21 8,652,694 -2.35(-5.65%)
Mar 20, 2020 43.64 45.66 41.15 41.55 6,942,421 -2.25(-5.14%)
Mar 19, 2020 43.94 45.01 41.67 43.80 5,997,066 -0.92(-2.06%)
Mar 18, 2020 44.43 47.05 43.14 44.73 7,656,464 -2.48(-5.25%)
Mar 17, 2020 41.97 47.72 41.14 47.21 7,343,837 +6.14(+14.96%)
Mar 16, 2020 44.03 44.96 40.52 41.06 6,887,765 -8.52(-17.18%)
Mar 13, 2020 48.63 49.66 45.88 49.58 6,212,550 +3.43(+7.43%)
Mar 12, 2020 46.82 49.21 44.99 46.15 8,174,310 -3.92(-7.83%)
Mar 11, 2020 51.01 52.17 49.39 50.07 6,498,083 -2.49(-4.73%)
Mar 10, 2020 52.38 52.97 49.86 52.56 7,114,398 +1.71(+3.37%)
Mar 09, 2020 51.88 52.74 50.37 50.84 7,987,920 -4.03(-7.35%)
Mar 06, 2020 54.41 55.45 53.72 54.88 5,693,245 -1.59(-2.82%)
Mar 05, 2020 56.98 57.72 55.92 56.47 4,132,076 -2.11(-3.60%)
Mar 04, 2020 57.25 58.60 55.92 58.58 3,443,095 +2.41(+4.29%)
Mar 03, 2020 57.40 59.25 55.47 56.17 5,431,603 -1.62(-2.80%)
Mar 02, 2020 57.10 57.81 55.42 57.79 6,023,576 +0.38(+0.66%)
Feb 28, 2020 57.09 58.09 56.02 57.41 8,356,313 -1.31(-2.23%)
Feb 27, 2020 58.65 60.16 57.76 58.72 5,653,272 -0.90(-1.52%)
Feb 26, 2020 61.35 62.08 59.60 59.62 5,524,511 -1.13(-1.86%)
Feb 25, 2020 63.66 64.07 60.61 60.75 5,282,057 -2.77(-4.36%)
Feb 24, 2020 64.94 65.84 63.50 63.52 4,834,877 -2.52(-3.81%)
Feb 21, 2020 65.14 66.23 64.82 66.04 5,080,545 +0.50(+0.76%)
Feb 20, 2020 64.60 65.71 64.24 65.54 3,864,551 +0.65(+0.99%)
Feb 19, 2020 64.42 65.24 63.99 64.90 3,834,340 +0.04(+0.07%)
Feb 18, 2020 64.39 65.22 64.11 64.85 3,415,497 +0.39(+0.60%)
Feb 14, 2020 65.27 65.39 63.88 64.47 4,402,573 -0.91(-1.40%)
Feb 13, 2020 65.05 65.47 64.77 65.38 3,009,899 +0.17(+0.26%)
Feb 12, 2020 65.31 65.44 64.85 65.21 2,799,821 +0.22(+0.33%)
Feb 11, 2020 65.24 65.24 64.58 65.00 3,232,347 -0.17(-0.26%)
Feb 10, 2020 64.70 65.25 64.42 65.16 3,276,000 -0.20(-0.30%)
Feb 07, 2020 66.29 66.68 64.39 65.36 8,439,767 -1.72(-2.56%)
Feb 06, 2020 62.98 67.14 62.90 67.08 8,292,370 +6.06(+9.93%)
Feb 05, 2020 60.67 61.21 60.33 61.02 4,062,246 +1.45(+2.43%)
Feb 04, 2020 59.50 60.02 59.17 59.58 2,973,010 +0.77(+1.31%)
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.