Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.43 +0.08 (+0.11%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 69.94 70.41 68.74 69.59 3,463,048 +0.09(+0.14%)
Feb 25, 2021 70.20 71.01 69.31 69.50 2,942,233 -1.47(-2.07%)
Feb 24, 2021 68.57 71.09 67.77 70.97 3,086,029 +1.94(+2.81%)
Feb 23, 2021 68.92 69.54 68.26 69.02 3,495,471 -0.35(-0.51%)
Feb 22, 2021 69.62 70.06 68.92 69.37 3,234,931 -0.37(-0.53%)
Feb 19, 2021 71.06 71.21 69.50 69.74 4,310,491 -1.12(-1.58%)
Feb 18, 2021 72.11 72.11 70.48 70.86 4,688,911 -1.52(-2.11%)
Feb 17, 2021 71.68 72.73 71.38 72.39 3,588,524 +0.53(+0.74%)
Feb 16, 2021 72.70 73.03 71.85 71.86 2,590,596 -0.80(-1.10%)
Feb 12, 2021 72.47 72.83 71.96 72.66 1,992,165 -0.01(-0.01%)
Feb 11, 2021 72.04 73.19 71.52 72.67 3,822,930 +0.88(+1.22%)
Feb 10, 2021 71.98 72.16 71.07 71.79 2,192,357 -0.11(-0.16%)
Feb 09, 2021 71.58 72.65 71.02 71.90 2,820,646 +0.29(+0.41%)
Feb 08, 2021 70.46 71.65 69.98 71.61 2,646,502 +1.27(+1.81%)
Feb 05, 2021 70.38 71.32 69.95 70.34 4,990,795 -0.18(-0.25%)
Feb 04, 2021 70.18 71.40 68.69 70.51 9,289,909 -4.39(-5.86%)
Feb 03, 2021 75.33 75.65 74.35 74.90 3,686,651 -0.67(-0.89%)
Feb 02, 2021 74.45 76.31 74.45 75.58 2,900,966 +1.14(+1.53%)
Feb 01, 2021 74.17 75.14 73.67 74.43 3,646,162 +0.84(+1.14%)
Jan 29, 2021 74.56 75.16 73.26 73.59 3,466,800 -0.90(-1.20%)
Jan 28, 2021 72.69 74.93 72.37 74.49 3,170,012 +2.60(+3.61%)
Jan 27, 2021 73.97 74.33 71.66 71.89 4,169,729 -3.21(-4.27%)
Jan 26, 2021 76.08 76.08 75.02 75.10 2,173,400 -0.45(-0.60%)
Jan 25, 2021 75.53 75.93 73.88 75.56 1,861,269 -0.50(-0.66%)
Jan 22, 2021 75.59 76.42 75.06 76.06 1,535,327 -0.30(-0.40%)
Jan 21, 2021 77.42 77.48 76.18 76.36 2,340,027 -0.97(-1.26%)
Jan 20, 2021 76.38 77.52 75.68 77.33 2,626,177 +2.03(+2.70%)
Jan 19, 2021 75.90 76.46 74.76 75.30 2,825,906 -0.45(-0.60%)
Jan 15, 2021 75.18 76.08 74.76 75.75 2,303,362 +0.18(+0.24%)
Jan 14, 2021 74.90 75.74 74.65 75.58 2,500,266 +0.42(+0.55%)
Jan 13, 2021 76.19 76.19 74.89 75.16 2,150,554 -0.03(-0.04%)
Jan 12, 2021 75.71 76.00 74.22 75.19 2,370,838 -0.47(-0.62%)
Jan 11, 2021 76.71 77.51 75.45 75.66 2,284,287 -1.71(-2.21%)
Jan 08, 2021 76.59 77.47 76.43 77.37 2,864,744 +0.94(+1.24%)
Jan 07, 2021 76.23 77.27 76.01 76.42 3,022,069 +0.76(+1.00%)
Jan 06, 2021 74.89 76.60 74.78 75.67 3,157,688 +0.47(+0.63%)
Jan 05, 2021 75.07 75.65 74.76 75.20 1,966,664 +0.22(+0.29%)
Jan 04, 2021 77.42 77.67 74.30 74.98 2,442,239 -2.39(-3.09%)
Dec 31, 2020 77.37 77.37 77.37 1,155,180 +0.83(+1.09%)
Dec 30, 2020 76.36 76.86 76.12 76.54 1,155,180 +0.54(+0.71%)
Dec 29, 2020 77.43 77.50 75.73 76.00 1,096,821 -0.82(-1.07%)
Dec 28, 2020 76.98 77.65 76.80 76.82 1,262,763 +0.28(+0.37%)
Dec 24, 2020 76.80 76.80 76.09 76.54 1,098,296 +0.08(+0.10%)
Dec 23, 2020 76.80 77.31 76.45 76.46 1,773,321 -0.03(-0.04%)
Dec 22, 2020 75.70 77.09 75.66 76.49 2,548,178 +0.52(+0.68%)
Dec 21, 2020 75.39 76.04 74.17 75.97 2,509,284 -0.52(-0.68%)
Dec 18, 2020 77.51 77.51 76.02 76.49 8,110,068 -0.67(-0.87%)
Dec 17, 2020 76.73 78.11 76.47 77.16 5,785,337 +2.28(+3.04%)
Dec 16, 2020 76.13 76.13 74.43 74.89 2,693,733 -1.14(-1.50%)
Dec 15, 2020 75.62 76.03 74.65 76.03 2,904,252 +1.27(+1.69%)
Dec 14, 2020 74.58 75.05 74.22 74.76 2,796,958 +0.64(+0.87%)
Dec 11, 2020 74.17 75.48 73.82 74.12 3,737,641 +0.12(+0.17%)
Dec 10, 2020 74.59 74.59 73.58 74.00 2,192,466 -0.59(-0.80%)
Dec 09, 2020 75.83 76.25 74.40 74.59 3,797,759 -0.81(-1.08%)
Dec 08, 2020 74.83 76.08 74.34 75.41 3,155,927 -0.62(-0.82%)
Dec 07, 2020 75.48 76.23 75.24 76.03 2,562,965 -0.50(-0.65%)
Dec 04, 2020 74.73 76.58 74.10 76.53 3,261,207 +2.17(+2.92%)
Dec 03, 2020 73.71 74.71 73.40 74.36 2,233,014 +0.60(+0.82%)
Dec 02, 2020 74.26 74.26 73.62 73.75 2,384,167 -0.51(-0.69%)
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.