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 (%)
May 31, 2023 61.18 62.19 61.01 61.73 5,799,814 +0.04(+0.06%)
May 30, 2023 62.26 62.53 61.09 61.69 2,738,130 -0.42(-0.68%)
May 26, 2023 61.40 62.31 61.40 62.12 2,349,112 +0.71(+1.16%)
May 25, 2023 61.84 61.88 61.17 61.40 2,188,452 -0.44(-0.72%)
May 24, 2023 62.23 62.41 61.68 61.85 2,603,016 -0.68(-1.09%)
May 23, 2023 63.03 63.27 62.37 62.53 2,928,236 -0.70(-1.11%)
May 22, 2023 62.24 63.43 62.16 63.23 3,298,204 +0.99(+1.59%)
May 19, 2023 62.95 63.10 62.19 62.24 3,233,871 -0.60(-0.96%)
May 18, 2023 61.71 62.90 61.28 62.85 3,816,835 +1.14(+1.84%)
May 17, 2023 61.17 62.03 61.10 61.71 3,954,810 +0.77(+1.26%)
May 16, 2023 61.66 61.66 60.85 60.94 4,058,214 -0.77(-1.24%)
May 15, 2023 60.79 61.73 60.74 61.71 3,739,991 +1.08(+1.78%)
May 12, 2023 61.02 61.30 60.28 60.63 4,128,469 -0.22(-0.36%)
May 11, 2023 61.14 61.31 60.55 60.84 2,981,390 -0.67(-1.09%)
May 10, 2023 61.13 61.69 60.58 61.51 3,016,066 +0.91(+1.51%)
May 09, 2023 59.72 60.63 59.25 60.60 4,833,514 -0.01(-0.02%)
May 08, 2023 62.24 62.43 60.28 60.61 4,907,252 -1.62(-2.61%)
May 05, 2023 62.11 62.84 61.79 62.23 3,918,553 +0.42(+0.68%)
May 04, 2023 61.16 64.34 61.01 61.81 7,038,263 +3.91(+6.76%)
May 03, 2023 58.91 59.04 57.83 57.90 3,638,103 -0.49(-0.84%)
May 02, 2023 58.86 58.96 57.49 58.39 2,630,912 -0.45(-0.77%)
May 01, 2023 58.68 58.98 58.18 58.84 3,029,313 +0.13(+0.22%)
Apr 28, 2023 58.37 58.81 58.29 58.71 3,427,682 +0.49(+0.84%)
Apr 27, 2023 57.76 58.28 57.65 58.22 4,437,503 +0.80(+1.39%)
Apr 26, 2023 57.43 57.96 57.12 57.42 2,700,829 -0.06(-0.10%)
Apr 25, 2023 58.24 58.44 57.45 57.48 2,855,322 -1.02(-1.75%)
Apr 24, 2023 58.56 58.83 58.23 58.50 2,268,118 +0.01(+0.02%)
Apr 21, 2023 59.10 59.10 58.23 58.49 5,021,099 -0.50(-0.85%)
Apr 20, 2023 58.87 59.31 58.42 59.00 3,066,541 -0.29(-0.48%)
Apr 19, 2023 60.07 60.07 58.70 59.28 3,174,599 -0.82(-1.36%)
Apr 18, 2023 60.29 60.29 59.38 60.10 3,071,970 +0.36(+0.61%)
Apr 17, 2023 59.05 59.74 58.87 59.73 2,891,663 +0.70(+1.18%)
Apr 14, 2023 59.39 59.57 58.52 59.04 3,771,761 -0.56(-0.94%)
Apr 13, 2023 57.91 59.75 57.26 59.60 5,401,222 +0.32(+0.55%)
Apr 12, 2023 60.93 61.01 59.13 59.27 3,633,601 -1.39(-2.29%)
Apr 11, 2023 60.02 60.96 59.90 60.66 1,896,805 +0.57(+0.95%)
Apr 10, 2023 59.07 60.10 58.85 60.09 1,821,855 +0.68(+1.14%)
Apr 06, 2023 59.44 59.87 59.19 59.41 3,266,541 -0.24(-0.40%)
Apr 05, 2023 59.45 60.15 59.23 59.65 3,661,463 -0.01(-0.02%)
Apr 04, 2023 60.38 60.53 58.84 59.66 3,730,096 -0.69(-1.14%)
Apr 03, 2023 59.75 60.38 59.56 60.34 3,634,780 +0.43(+0.72%)
Mar 31, 2023 59.00 60.01 58.95 59.91 2,975,709 +1.10(+1.87%)
Mar 30, 2023 59.00 59.20 58.40 58.81 2,481,135 +0.29(+0.50%)
Mar 29, 2023 58.70 58.74 58.28 58.51 2,991,338 +0.55(+0.95%)
Mar 28, 2023 57.88 58.19 57.59 57.96 1,419,957 -0.06(-0.10%)
Mar 27, 2023 58.01 58.49 57.82 58.02 3,189,365 +0.35(+0.61%)
Mar 24, 2023 56.80 57.70 56.28 57.67 3,359,149 +0.48(+0.84%)
Mar 23, 2023 56.92 58.19 56.75 57.19 3,728,412 +0.71(+1.25%)
Mar 22, 2023 58.10 58.26 56.44 56.48 3,737,939 -1.71(-2.94%)
Mar 21, 2023 58.32 58.60 57.82 58.19 3,902,644 +0.47(+0.82%)
Mar 20, 2023 56.92 57.90 56.91 57.72 4,016,329 +0.89(+1.57%)
Mar 17, 2023 57.46 57.69 56.64 56.82 7,243,298 -0.60(-1.04%)
Mar 16, 2023 55.71 57.55 55.64 57.42 6,717,697 +1.31(+2.33%)
Mar 15, 2023 56.68 56.80 55.51 56.12 5,149,244 -1.35(-2.34%)
Mar 14, 2023 57.72 58.59 56.95 57.46 4,734,381 +0.45(+0.79%)
Mar 13, 2023 58.80 59.07 56.91 57.01 8,898,236 -2.36(-3.97%)
Mar 10, 2023 59.93 60.11 59.06 59.37 10,929,857 -0.52(-0.87%)
Mar 09, 2023 60.53 60.85 59.64 59.89 5,420,776 -0.61(-1.01%)
Mar 08, 2023 60.56 60.92 60.17 60.50 4,127,823 +0.11(+0.18%)
Mar 07, 2023 61.45 61.63 60.17 60.39 2,465,124 -1.17(-1.90%)
Mar 06, 2023 61.81 62.65 61.42 61.56 3,996,023 +0.07(+0.11%)
Mar 03, 2023 61.68 61.84 61.17 61.49 2,063,430 +0.01(+0.02%)
Mar 02, 2023 61.05 61.60 60.82 61.48 4,058,379 +0.16(+0.26%)
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.