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, 2017	47.44	48.45	46.98	47.95	11,161,052	-0.98(-1.99%)
Jan 30, 2017	50.36	50.38	48.81	48.93	10,157,566	-2.25(-4.40%)
Jan 27, 2017	51.34	51.64	51.11	51.18	3,302,044	-0.13(-0.25%)
Jan 26, 2017	52.40	52.59	51.29	51.31	3,735,651	-1.17(-2.22%)
Jan 25, 2017	51.81	52.49	51.59	52.47	5,788,051	+0.86(+1.66%)
Jan 24, 2017	51.29	51.72	50.83	51.62	3,963,353	+0.40(+0.78%)
Jan 23, 2017	51.86	51.93	50.76	51.22	4,873,788	-0.62(-1.20%)
Jan 20, 2017	51.85	52.08	51.48	51.84	4,919,067	+0.18(+0.35%)
Jan 19, 2017	52.20	52.37	51.51	51.65	3,451,869	-0.65(-1.24%)
Jan 18, 2017	51.64	52.55	51.61	52.30	4,354,177	+0.71(+1.38%)
Jan 17, 2017	51.52	51.86	51.36	51.59	3,805,763	+0.05(+0.11%)
Jan 13, 2017		51.54	51.54	51.54	0	-0.43(-0.82%)
Jan 12, 2017	52.13	52.13	51.20	51.96	3,947,582	-0.02(-0.04%)
Jan 11, 2017	51.48	52.06	51.31	51.98	6,993,891	+0.32(+0.62%)
Jan 10, 2017	51.45	51.91	51.00	51.66	5,166,265	+0.07(+0.14%)
Jan 09, 2017	52.52	52.66	51.47	51.59	7,683,891	-1.18(-2.23%)
Jan 06, 2017	52.10	52.89	51.41	52.77	6,680,257	+0.71(+1.37%)
Jan 05, 2017	52.29	52.39	51.96	52.06	5,666,082	-0.21(-0.40%)
Jan 04, 2017	51.50	52.34	51.24	52.27	3,917,894	+0.73(+1.42%)

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.