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 30, 2023 64.31 64.75 64.22 64.49 2,867,649 +0.73(+1.15%)
Jun 29, 2023 62.48 63.77 62.41 63.75 2,207,663 +1.16(+1.85%)
Jun 28, 2023 62.32 63.21 62.32 62.60 4,214,663 +0.24(+0.38%)
Jun 27, 2023 62.12 62.75 61.52 62.36 5,169,816 +0.66(+1.07%)
Jun 26, 2023 61.29 61.93 61.18 61.70 3,112,015 +0.41(+0.68%)
Jun 23, 2023 61.14 61.55 60.64 61.29 9,896,063 -0.55(-0.89%)
Jun 22, 2023 61.85 61.99 60.49 61.84 4,235,900 -0.57(-0.92%)
Jun 21, 2023 63.61 63.71 62.37 62.41 3,847,308 -1.44(-2.26%)
Jun 20, 2023 64.21 64.54 63.63 63.85 2,281,602 -0.43(-0.68%)
Jun 16, 2023 63.71 64.78 63.51 64.29 5,911,460 +0.34(+0.53%)
Jun 15, 2023 62.85 64.21 62.81 63.95 3,182,365 +3.35(+5.53%)
May 08, 2023 62.24 62.42 60.28 60.60 4,907,666 -1.62(-2.61%)
May 05, 2023 62.11 62.84 61.78 62.23 3,918,884 +0.42(+0.68%)
May 04, 2023 61.15 64.33 61.01 61.80 7,038,856 +3.91(+6.76%)
May 03, 2023 58.90 59.03 57.82 57.89 3,638,409 -0.49(-0.84%)
May 02, 2023 58.85 58.95 57.49 58.38 2,631,134 -0.45(-0.77%)
May 01, 2023 58.68 58.97 58.17 58.83 3,029,568 +0.13(+0.22%)
Apr 28, 2023 58.36 58.80 58.28 58.71 3,427,970 +0.49(+0.84%)
Apr 27, 2023 57.75 58.28 57.64 58.21 4,437,877 +0.80(+1.39%)
Apr 26, 2023 57.43 57.95 57.11 57.42 2,701,057 -0.06(-0.10%)
Apr 25, 2023 58.23 58.43 57.45 57.48 2,855,563 -1.02(-1.75%)
Apr 24, 2023 58.56 58.82 58.22 58.50 2,268,309 +0.01(+0.02%)
Apr 21, 2023 59.10 59.10 58.22 58.49 5,021,522 -0.50(-0.85%)
Apr 20, 2023 58.86 59.31 58.41 58.99 3,066,799 -0.29(-0.48%)
Apr 19, 2023 60.06 60.06 58.70 59.28 3,174,866 -0.82(-1.36%)
Apr 18, 2023 60.29 60.29 59.37 60.09 3,072,229 +0.36(+0.61%)
Apr 17, 2023 59.04 59.74 58.86 59.73 2,891,907 +0.70(+1.18%)
Apr 14, 2023 59.38 59.57 58.51 59.03 3,772,078 -0.56(-0.94%)
Apr 13, 2023 57.91 59.75 57.25 59.59 5,401,677 +0.32(+0.55%)
Apr 12, 2023 60.93 61.01 59.13 59.27 3,633,908 -1.39(-2.29%)
Apr 11, 2023 60.01 60.96 59.89 60.65 1,896,965 +0.57(+0.95%)
Apr 10, 2023 59.07 60.10 58.84 60.08 1,822,009 +0.68(+1.14%)
Apr 06, 2023 59.43 59.87 59.19 59.40 3,266,816 -0.24(-0.40%)
Apr 05, 2023 59.44 60.14 59.23 59.64 3,661,772 -0.01(-0.02%)
Apr 04, 2023 60.38 60.52 58.83 59.65 3,730,410 -0.69(-1.14%)
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.