Cognizant Technology Solutions (NQ: CTSH )

78.40 USD -2.34 (-2.90%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 80.03 80.18 78.10 78.40 1,727,646 -2.34(-2.90%)
Nov 24, 2021 79.97 80.94 79.54 80.74 2,205,838 -0.02(-0.02%)
Nov 23, 2021 81.09 81.54 79.96 80.76 3,351,451 -0.63(-0.77%)
Nov 22, 2021 82.17 82.81 81.24 81.39 3,135,180 -0.60(-0.73%)
Nov 19, 2021 81.29 82.84 80.65 81.99 4,154,391 +0.95(+1.17%)
Nov 18, 2021 81.50 81.08 80.73 81.04 4,304,780 +0.05(+0.06%)
Nov 17, 2021 81.37 81.72 80.43 80.99 3,015,248 -0.76(-0.93%)
Nov 16, 2021 82.00 82.54 81.54 81.75 1,972,513 -0.20(-0.24%)
Nov 15, 2021 82.29 82.68 81.72 81.95 2,007,702 -0.03(-0.04%)
Nov 12, 2021 81.21 82.53 81.07 81.98 2,130,973 +0.91(+1.12%)
Nov 11, 2021 80.88 81.56 80.58 81.07 2,100,018 +0.42(+0.52%)
Nov 10, 2021 80.60 80.53 80.65 2,253,526 +0.14(+0.17%)
Nov 09, 2021 80.12 80.68 79.75 80.51 1,787,201 +0.34(+0.42%)
Nov 08, 2021 80.00 80.53 79.73 80.17 1,393,181 +0.26(+0.33%)
Nov 05, 2021 80.00 80.94 79.65 79.91 1,791,894 +0.37(+0.47%)
Nov 04, 2021 79.73 80.21 79.17 79.54 2,257,795 -0.11(-0.14%)
Nov 03, 2021 78.55 80.00 77.72 79.65 2,841,362 +1.03(+1.31%)
Nov 02, 2021 78.26 78.70 77.80 78.62 2,106,888 +0.62(+0.79%)
Nov 01, 2021 78.00 78.45 78.03 78.00 1,460,618 -0.09(-0.12%)
Oct 29, 2021 76.92 78.60 76.90 78.09 2,616,135 +0.77(+1.00%)
Oct 28, 2021 80.01 77.32 5,048,712 -0.39(-0.50%)
Oct 27, 2021 78.36 78.47 76.63 77.71 4,054,892 -1.04(-1.32%)
Oct 26, 2021 79.29 78.68 78.75 3,442,334 -0.21(-0.27%)
Oct 25, 2021 79.15 79.22 78.75 78.96 1,599,395 -0.04(-0.05%)
Oct 22, 2021 79.34 79.79 78.86 79.00 1,726,209 -0.08(-0.10%)
Oct 21, 2021 78.97 79.20 78.55 79.08 1,628,470 -0.08(-0.10%)
Oct 20, 2021 79.60 79.77 78.29 79.16 1,765,069 -0.63(-0.79%)
Oct 19, 2021 79.29 79.91 78.92 79.79 1,758,332 +0.90(+1.14%)
Oct 18, 2021 78.44 79.07 77.91 78.89 2,167,190 +0.06(+0.08%)
Oct 15, 2021 77.71 78.96 77.36 78.83 5,901,628 +1.38(+1.78%)
Oct 14, 2021 76.26 77.80 76.26 77.45 2,268,103 +1.82(+2.41%)
Oct 13, 2021 75.99 76.58 75.22 75.63 2,720,087 +0.52(+0.69%)
Oct 12, 2021 75.18 75.66 74.68 75.11 2,672,792 -0.28(-0.37%)
Oct 11, 2021 75.16 76.42 75.15 75.39 1,893,402 -0.10(-0.13%)
Oct 08, 2021 75.13 76.00 75.08 75.49 2,191,516 +0.23(+0.31%)
Oct 07, 2021 75.00 75.75 74.91 75.26 1,516,890 +0.90(+1.21%)
Oct 06, 2021 73.80 74.89 73.04 74.36 2,304,503 -0.07(-0.09%)
Oct 05, 2021 74.48 74.94 73.89 74.43 1,856,257 +0.09(+0.12%)
Oct 04, 2021 74.99 75.44 73.90 74.34 1,967,422 -0.93(-1.24%)
Oct 01, 2021 74.63 75.68 73.78 75.27 2,395,737 +1.06(+1.43%)
Sep 30, 2021 75.87 76.13 74.02 74.21 2,837,046 -1.37(-1.81%)
Sep 29, 2021 76.26 76.56 75.49 75.58 2,062,134 -0.78(-1.02%)
Sep 28, 2021 77.71 77.83 76.18 76.36 2,959,453 -1.67(-2.14%)
Sep 27, 2021 77.35 78.29 76.81 78.03 2,884,357 +0.41(+0.53%)
Sep 24, 2021 76.77 78.06 76.75 77.62 2,989,758 +0.47(+0.61%)
Sep 23, 2021 75.67 77.28 75.27 77.15 2,723,555 +1.76(+2.33%)
Sep 22, 2021 74.98 75.74 74.83 75.39 1,713,168 +0.88(+1.18%)
Sep 21, 2021 75.18 75.46 74.48 74.51 2,322,221 -0.55(-0.73%)
Sep 20, 2021 74.70 75.14 74.04 75.06 2,536,413 -0.42(-0.56%)
Sep 17, 2021 76.35 76.66 75.19 75.48 3,759,280 -1.28(-1.67%)
Sep 16, 2021 76.48 76.86 76.00 76.76 1,900,204 +0.28(+0.37%)
Sep 15, 2021 75.72 76.72 75.25 76.48 2,681,009 +0.78(+1.03%)
Sep 14, 2021 76.79 76.88 75.56 75.70 1,668,375 -0.70(-0.92%)
Sep 13, 2021 76.66 76.82 75.66 76.40 1,941,593 +0.14(+0.18%)
Sep 10, 2021 76.76 77.15 76.19 76.26 1,756,613 -0.22(-0.29%)
Sep 09, 2021 76.63 77.06 76.44 76.48 1,849,809 -0.18(-0.23%)
Sep 08, 2021 76.08 76.77 75.93 76.66 2,536,311 +0.44(+0.58%)
Sep 07, 2021 76.63 76.92 76.05 76.22 1,751,820 -0.33(-0.43%)
Sep 03, 2021 77.10 77.10 76.43 76.55 1,568,542 -0.76(-0.98%)
Sep 02, 2021 77.00 77.34 76.71 77.31 2,038,702 +0.48(+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.