Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 59.13 59.53 58.95 59.15 11,689,737 +0.31(+0.52%)
Jun 27, 2019 59.04 59.21 58.73 58.85 3,148,582 +0.00(+0.00%)
Jun 26, 2019 59.35 59.93 58.84 58.85 2,509,188 -0.09(-0.16%)
Jun 25, 2019 59.77 59.86 58.84 58.94 4,291,811 -0.83(-1.39%)
Jun 24, 2019 59.81 60.17 59.51 59.77 6,016,980 -0.38(-0.64%)
Jun 21, 2019 59.83 60.39 59.59 60.15 9,402,456 +0.27(+0.45%)
Jun 20, 2019 59.07 59.99 58.62 59.88 9,341,641 +1.46(+2.49%)
Jun 19, 2019 59.41 59.72 57.76 58.43 7,693,328 -1.04(-1.74%)
Jun 18, 2019 59.04 59.72 58.90 59.46 5,233,535 +1.08(+1.85%)
Jun 17, 2019 57.86 58.78 57.52 58.38 4,213,629 +0.86(+1.49%)
Jun 14, 2019 57.86 58.06 56.94 57.52 5,842,511 -0.65(-1.12%)
Jun 13, 2019 58.30 58.38 57.73 58.17 6,528,953 +0.18(+0.31%)
Jun 12, 2019 58.87 59.15 57.96 58.00 3,622,337 -1.14(-1.93%)
Jun 11, 2019 59.41 59.66 58.81 59.13 3,261,201 +0.32(+0.54%)
Jun 10, 2019 58.65 59.19 58.48 58.82 4,033,334 +0.23(+0.40%)
Jun 07, 2019 58.08 58.77 58.00 58.58 2,477,601 +0.82(+1.42%)
Jun 06, 2019 57.80 58.00 57.61 57.76 5,602,532 -0.26(-0.45%)
Jun 05, 2019 57.60 58.08 57.18 58.02 6,896,357 +1.01(+1.77%)
Jun 04, 2019 56.95 57.43 54.94 57.02 8,372,369 +0.50(+0.89%)
Jun 03, 2019 57.64 57.95 56.11 56.51 7,831,972 -1.28(-2.21%)
May 31, 2019 57.60 58.16 57.60 57.79 6,106,667 -0.40(-0.69%)
May 30, 2019 57.80 58.70 57.62 58.19 5,422,153 +0.45(+0.78%)
May 29, 2019 57.70 58.01 57.43 57.74 4,865,770 -0.18(-0.31%)
May 28, 2019 57.99 58.47 57.74 57.92 7,427,459 +0.19(+0.32%)
May 24, 2019 57.39 58.03 57.13 57.73 6,896,027 +0.74(+1.29%)
May 23, 2019 56.89 57.58 56.77 57.00 9,731,302 -0.39(-0.68%)
May 22, 2019 56.56 58.03 56.56 57.39 10,019,887 +0.47(+0.82%)
May 21, 2019 56.16 57.06 56.01 56.92 10,532,682 +1.13(+2.02%)
May 20, 2019 54.71 55.91 54.60 55.79 11,718,531 +0.51(+0.93%)
May 17, 2019 53.95 55.34 53.77 55.28 8,815,767 +0.74(+1.36%)
May 16, 2019 54.37 54.86 54.16 54.54 7,479,731 +0.04(+0.07%)
May 15, 2019 53.52 54.65 53.41 54.50 8,399,669 +0.79(+1.47%)
May 14, 2019 53.12 54.22 52.98 53.71 8,544,235 +0.81(+1.53%)
May 13, 2019 53.96 54.10 52.76 52.90 13,188,236 -2.09(-3.81%)
May 10, 2019 54.46 55.17 54.20 54.99 12,998,877 +0.03(+0.05%)
May 09, 2019 54.19 55.13 53.95 54.97 9,857,746 +0.11(+0.20%)
May 08, 2019 54.39 54.98 54.01 54.85 9,000,436 +0.44(+0.80%)
May 07, 2019 54.87 54.97 53.45 54.42 11,325,385 -1.01(-1.83%)
May 06, 2019 54.46 55.98 53.96 55.43 10,947,495 +0.33(+0.59%)
May 03, 2019 55.89 57.20 53.66 55.11 43,600,904 -6.85(-11.05%)
May 02, 2019 67.14 67.87 60.45 61.95 13,409,456 -5.18(-7.72%)
May 01, 2019 68.22 68.25 67.10 67.13 3,388,950 -0.73(-1.07%)
Apr 30, 2019 67.36 67.94 67.23 67.86 3,287,140 +0.52(+0.77%)
Apr 29, 2019 66.17 67.76 66.17 67.34 3,710,469 -0.90(-1.32%)
Apr 26, 2019 67.96 68.29 67.56 68.24 2,382,883 +0.41(+0.60%)
Apr 25, 2019 67.63 68.00 67.24 67.83 2,644,723 +0.24(+0.36%)
Apr 24, 2019 67.88 68.36 67.05 67.59 3,274,874 -0.17(-0.25%)
Apr 23, 2019 66.75 67.94 66.54 67.75 6,755,447 +1.27(+1.92%)
Apr 22, 2019 65.99 66.54 65.45 66.48 2,200,153 +0.13(+0.20%)
Apr 18, 2019 67.21 67.21 65.62 66.35 5,880,869 -0.75(-1.12%)
Apr 17, 2019 67.12 67.36 66.73 67.10 3,208,291 +0.23(+0.35%)
Apr 16, 2019 67.89 68.06 66.57 66.87 4,730,390 -2.25(-3.26%)
Apr 15, 2019 69.23 69.36 68.60 69.12 1,817,562 +0.03(+0.04%)
Apr 12, 2019 69.20 69.29 68.41 69.09 2,687,706 +0.09(+0.13%)
Apr 11, 2019 69.45 69.55 68.89 69.00 2,170,396 -0.38(-0.55%)
Apr 10, 2019 69.24 69.53 69.11 69.38 1,671,145 +0.21(+0.31%)
Apr 09, 2019 68.75 69.31 68.56 69.17 2,189,175 -0.04(-0.05%)
Apr 08, 2019 69.07 69.24 68.41 69.20 2,611,673 +0.20(+0.28%)
Apr 05, 2019 68.68 69.21 68.01 69.01 2,766,304 +0.38(+0.56%)
Apr 04, 2019 69.10 69.20 68.19 68.63 2,388,854 -0.36(-0.53%)
Apr 03, 2019 68.73 69.61 68.66 68.99 3,747,195 +0.57(+0.83%)
Apr 02, 2019 68.69 68.99 68.27 68.42 3,300,145 -0.26(-0.38%)
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.