Indicators

Cognizant Technology Solutions (NQ: CTSH )

66.98 +0.18 (+0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.70	50.71	49.42	50.15	6,817,392	-0.66(-1.30%)
May 28, 2020	52.61	52.88	50.70	50.81	3,203,703	-1.56(-2.98%)
May 27, 2020	51.38	52.43	51.06	52.37	3,920,858	+1.98(+3.92%)
May 26, 2020	50.21	51.00	49.98	50.39	3,839,626	+1.71(+3.52%)
May 22, 2020	49.22	49.24	48.18	48.68	2,872,728	-0.52(-1.06%)
May 21, 2020	49.62	49.95	48.92	49.20	2,421,015	-0.53(-1.07%)
May 20, 2020	49.36	50.70	49.20	49.73	3,029,890	+1.02(+2.10%)
May 19, 2020	49.68	50.05	48.56	48.71	3,609,684	-1.36(-2.72%)
May 18, 2020	49.08	50.37	48.91	50.07	3,912,563	+2.79(+5.90%)
May 15, 2020	46.98	47.37	46.15	47.28	5,014,531	-0.53(-1.10%)
May 14, 2020	46.30	47.85	44.65	47.81	5,538,342	+1.19(+2.55%)
May 13, 2020	49.60	49.63	46.14	46.62	6,191,728	-3.51(-7.01%)
May 12, 2020	52.06	52.52	50.14	50.14	3,824,134	-2.20(-4.21%)
May 11, 2020	53.07	53.10	51.46	52.34	3,914,053	-1.52(-2.82%)
May 08, 2020	51.82	54.23	51.11	53.86	8,262,492	-1.51(-2.72%)
May 07, 2020	54.94	55.81	54.94	55.36	4,106,277	+1.10(+2.03%)
May 06, 2020	54.39	54.89	53.39	54.26	4,180,597	+0.42(+0.79%)
May 05, 2020	53.52	54.14	53.10	53.84	3,568,814	+0.71(+1.33%)
May 04, 2020	52.55	53.31	51.94	53.13	3,784,906	-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.