Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.50 -0.12 (-0.16%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 83.64 84.14 82.17 83.28 3,965,639 -1.85(-2.17%)
Feb 25, 2022 83.44 85.17 83.74 85.13 2,991,427 +1.90(+2.28%)
Feb 24, 2022 79.95 83.54 79.64 83.23 3,987,634 +1.38(+1.69%)
Feb 23, 2022 82.85 83.66 81.65 81.85 3,043,770 -0.60(-0.73%)
Feb 22, 2022 83.32 83.92 81.56 82.45 2,655,821 -1.05(-1.26%)
Feb 18, 2022 83.50 0 +0.43(+0.51%)
Feb 17, 2022 85.48 85.69 82.91 83.08 2,896,223 -3.12(-3.62%)
Feb 16, 2022 85.35 86.45 84.80 86.20 3,279,138 +0.35(+0.40%)
Feb 15, 2022 84.01 85.90 83.71 85.86 3,361,773 +2.72(+3.27%)
Feb 14, 2022 84.26 84.39 81.92 83.14 3,115,698 -1.06(-1.26%)
Feb 11, 2022 86.99 87.26 83.91 84.20 3,610,375 -2.81(-3.22%)
Feb 10, 2022 86.76 89.11 86.42 87.00 4,031,282 -1.39(-1.57%)
Feb 09, 2022 86.81 88.56 86.62 88.39 3,900,935 +2.43(+2.83%)
Feb 08, 2022 84.58 86.22 84.39 85.96 2,890,349 +1.38(+1.63%)
Feb 07, 2022 84.06 85.34 83.11 84.58 3,115,492 +0.89(+1.06%)
Feb 04, 2022 82.48 84.06 81.81 83.70 3,221,415 +0.73(+0.88%)
Feb 03, 2022 84.10 84.41 82.96 3,817,942 -2.10(-2.47%)
Feb 02, 2022 83.24 85.25 83.19 85.06 4,226,369 +1.75(+2.11%)
Feb 01, 2022 82.31 83.43 81.74 83.31 3,344,695 +0.96(+1.17%)
Jan 31, 2022 81.15 82.51 82.35 4,233,034 +0.94(+1.16%)
Jan 28, 2022 78.85 81.43 78.31 81.40 2,584,434 +2.55(+3.24%)
Jan 27, 2022 79.36 80.91 78.37 78.85 2,943,722 -0.04(-0.05%)
Jan 26, 2022 79.70 81.04 78.28 78.89 2,973,625 -0.40(-0.51%)
Jan 25, 2022 80.94 81.12 79.12 79.29 3,946,969 -2.75(-3.35%)
Jan 24, 2022 81.86 82.13 78.85 82.04 5,244,783 +0.81(+1.00%)
Jan 21, 2022 83.07 83.80 81.10 81.23 4,383,469 -1.38(-1.67%)
Jan 20, 2022 83.18 84.41 82.54 82.61 2,544,989 -0.34(-0.41%)
Jan 19, 2022 83.16 83.90 82.81 82.94 2,724,061 -0.14(-0.17%)
Jan 18, 2022 82.44 83.67 82.31 83.09 2,433,442 -0.97(-1.16%)
Jan 14, 2022 84.06 0 +0.00(+0.00%)
Jan 13, 2022 84.94 85.30 83.89 84.06 2,651,991 -0.84(-0.99%)
Jan 12, 2022 85.26 86.39 84.47 84.90 2,965,039 +0.10(+0.11%)
Jan 11, 2022 83.39 84.86 82.44 84.80 2,905,760 +1.24(+1.49%)
Jan 10, 2022 82.84 83.63 81.84 83.56 3,635,196 -0.71(-0.85%)
Jan 07, 2022 85.00 85.00 83.85 84.27 2,857,848 -0.78(-0.92%)
Jan 06, 2022 86.85 87.44 84.82 85.06 3,327,315 -1.73(-1.99%)
Jan 05, 2022 88.13 88.61 86.74 86.78 2,617,358 -1.35(-1.53%)
Jan 04, 2022 86.35 88.70 86.33 88.13 2,803,561 +1.78(+2.07%)
Jan 03, 2022 85.49 86.73 85.21 86.35 2,773,625 +0.82(+0.96%)
Dec 31, 2021 85.53 85.96 85.46 85.53 1,407,160 -0.21(-0.25%)
Dec 30, 2021 86.37 86.71 85.63 85.74 1,465,479 -0.63(-0.73%)
Dec 29, 2021 85.49 86.81 85.33 86.37 2,137,784 +0.83(+0.97%)
Dec 28, 2021 85.09 85.69 84.82 85.54 1,573,135 +0.62(+0.73%)
Dec 27, 2021 83.33 85.01 83.25 84.92 1,953,816 +1.74(+2.09%)
Dec 23, 2021 82.95 83.84 82.84 83.19 1,708,755 +0.38(+0.45%)
Dec 22, 2021 81.86 82.87 81.78 82.81 2,019,874 +0.67(+0.82%)
Dec 21, 2021 82.13 82.24 80.36 82.13 2,267,712 +2.21(+2.76%)
Dec 20, 2021 80.61 81.77 78.90 79.93 2,132,005 -1.84(-2.25%)
Dec 17, 2021 81.24 82.85 81.02 81.77 7,652,104 +0.14(+0.17%)
Dec 16, 2021 81.26 82.27 80.62 81.63 5,425,642 +1.72(+2.15%)
Dec 15, 2021 78.99 80.06 78.31 79.92 3,045,631 +0.98(+1.25%)
Dec 14, 2021 78.43 79.73 78.25 78.93 2,583,083 -0.05(-0.06%)
Dec 13, 2021 79.05 79.42 78.50 78.98 2,224,792 -0.16(-0.21%)
Dec 10, 2021 78.33 79.32 78.33 79.15 2,526,825 +1.07(+1.37%)
Dec 09, 2021 77.94 78.32 77.66 78.08 2,240,571 -0.22(-0.28%)
Dec 08, 2021 78.80 79.22 78.28 78.30 2,564,496 -0.22(-0.28%)
Dec 07, 2021 78.64 79.43 78.36 78.52 2,954,799 +0.70(+0.90%)
Dec 06, 2021 76.61 78.36 75.69 77.82 2,985,301 +2.12(+2.80%)
Dec 03, 2021 77.01 77.14 74.98 75.69 3,624,382 -0.88(-1.15%)
Dec 02, 2021 74.68 76.85 74.12 76.57 3,185,277 +2.48(+3.34%)
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.