Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.43 -0.79 (-1.04%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 76.06 76.15 74.07 74.56 5,115,562 -1.65(-2.17%)
Nov 29, 2021 75.83 76.62 75.07 76.21 2,514,502 +1.25(+1.67%)
Nov 26, 2021 76.52 76.66 74.67 74.96 1,806,942 -2.24(-2.90%)
Nov 24, 2021 76.46 77.39 76.05 77.20 2,307,083 -0.02(-0.02%)
Nov 23, 2021 77.53 77.96 76.45 77.22 3,505,278 -0.60(-0.77%)
Nov 22, 2021 78.56 79.17 77.67 77.82 3,279,080 -0.57(-0.73%)
Nov 19, 2021 77.72 79.20 77.11 78.39 4,345,072 +0.91(+1.17%)
Nov 18, 2021 77.92 77.52 76.08 77.48 4,502,363 +0.28(+0.36%)
Nov 17, 2021 77.57 77.90 76.67 77.21 3,163,016 -0.72(-0.93%)
Nov 16, 2021 78.17 78.68 77.73 77.93 2,069,180 -0.19(-0.24%)
Nov 15, 2021 78.45 78.82 77.90 78.12 2,106,093 -0.03(-0.04%)
Nov 12, 2021 77.42 78.67 77.28 78.15 2,235,406 +0.87(+1.12%)
Nov 11, 2021 77.10 77.75 76.82 77.28 2,202,934 +0.40(+0.52%)
Nov 10, 2021 76.83 76.76 76.88 2,363,964 +0.13(+0.17%)
Nov 09, 2021 76.38 76.92 76.02 76.75 1,874,786 +0.32(+0.42%)
Nov 08, 2021 76.26 76.77 76.01 76.42 1,461,456 +0.25(+0.33%)
Nov 05, 2021 76.26 77.16 75.93 76.18 1,879,709 +0.34(+0.45%)
Nov 04, 2021 76.01 76.46 75.47 75.83 2,368,443 -0.10(-0.13%)
Nov 03, 2021 74.88 76.26 74.09 75.93 2,980,609 +0.98(+1.31%)
Nov 02, 2021 74.60 75.02 74.17 74.95 2,210,140 +0.59(+0.79%)
Nov 01, 2021 74.36 74.78 74.38 74.36 1,532,198 -0.09(-0.12%)
Oct 29, 2021 73.33 74.93 73.31 74.44 2,744,344 +0.73(+1.00%)
Oct 28, 2021 76.27 73.71 5,296,135 -0.37(-0.50%)
Oct 27, 2021 74.70 74.80 73.05 74.08 4,253,610 -0.99(-1.32%)
Oct 26, 2021 75.59 75.01 75.07 3,611,033 -0.20(-0.27%)
Oct 25, 2021 75.45 75.52 75.07 75.27 1,677,776 -0.04(-0.05%)
Oct 22, 2021 75.63 76.06 75.18 75.31 1,810,805 -0.08(-0.10%)
Oct 21, 2021 75.28 75.50 74.88 75.39 1,708,276 -0.08(-0.10%)
Oct 20, 2021 75.88 76.04 74.63 75.46 1,851,570 -0.60(-0.79%)
Oct 19, 2021 75.59 76.18 75.23 76.06 1,844,502 +0.86(+1.14%)
Oct 18, 2021 74.78 75.38 74.27 75.20 2,273,397 +0.06(+0.08%)
Oct 15, 2021 74.08 75.27 73.75 75.15 6,190,850 +1.32(+1.78%)
Oct 14, 2021 72.70 74.17 72.70 73.83 2,379,256 +1.73(+2.41%)
Oct 13, 2021 72.44 73.00 71.71 72.10 2,853,390 +0.50(+0.69%)
Oct 12, 2021 71.67 72.13 71.19 71.60 2,803,778 -0.27(-0.37%)
Oct 11, 2021 71.65 72.85 71.64 71.87 1,986,192 -0.10(-0.13%)
Oct 08, 2021 71.62 72.45 71.57 71.96 2,298,916 +0.22(+0.31%)
Oct 07, 2021 71.50 72.21 71.41 71.74 1,591,228 +0.86(+1.21%)
Oct 06, 2021 70.35 71.39 69.63 70.89 2,417,440 -0.07(-0.09%)
Oct 05, 2021 71.00 71.44 70.44 70.95 1,947,226 +0.09(+0.12%)
Oct 04, 2021 71.49 71.92 70.45 70.87 2,063,839 -0.89(-1.24%)
Oct 01, 2021 71.14 72.14 70.33 71.75 2,513,145 +1.01(+1.43%)
Sep 30, 2021 72.33 72.57 70.56 70.74 2,976,081 -1.31(-1.81%)
Sep 29, 2021 72.70 72.98 71.96 72.05 2,163,193 -0.74(-1.02%)
Sep 28, 2021 74.08 74.19 72.62 72.79 3,104,487 -1.59(-2.14%)
Sep 27, 2021 73.74 74.63 73.22 74.38 3,025,711 +0.39(+0.53%)
Sep 24, 2021 73.18 74.41 73.16 73.99 3,136,277 +0.45(+0.61%)
Sep 23, 2021 72.13 73.67 71.75 73.55 2,857,028 +1.68(+2.33%)
Sep 22, 2021 71.48 72.20 71.33 71.87 1,797,125 +0.84(+1.18%)
Sep 21, 2021 71.67 71.93 71.00 71.03 2,436,026 -0.52(-0.73%)
Sep 20, 2021 71.21 71.63 70.58 71.55 2,660,715 -0.40(-0.56%)
Sep 17, 2021 72.78 73.08 71.68 71.95 3,943,511 -1.22(-1.67%)
Sep 16, 2021 72.91 73.27 72.45 73.17 1,993,327 +0.27(+0.37%)
Sep 15, 2021 72.18 73.14 71.73 72.91 2,812,397 +0.74(+1.03%)
Sep 14, 2021 73.20 73.29 72.03 72.16 1,750,137 -0.67(-0.92%)
Sep 13, 2021 73.08 73.23 72.13 72.83 2,036,744 +0.13(+0.18%)
Sep 10, 2021 73.17 73.55 72.63 72.70 1,842,699 -0.21(-0.29%)
Sep 09, 2021 73.05 73.46 72.87 72.91 1,940,462 -0.17(-0.23%)
Sep 08, 2021 72.53 73.18 72.39 73.08 2,660,608 +0.42(+0.58%)
Sep 07, 2021 73.05 73.33 72.50 72.66 1,837,671 -0.31(-0.43%)
Sep 03, 2021 73.50 73.50 72.86 72.97 1,645,411 -0.72(-0.98%)
Sep 02, 2021 73.40 73.73 73.13 73.70 2,138,613 +0.46(+0.62%)
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.