Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.72 +0.10 (+0.14%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 62.23 62.36 61.43 61.58 4,009,677 -0.86(-1.37%)
Feb 27, 2023 63.47 63.54 62.26 62.43 3,175,408 -0.32(-0.52%)
Feb 24, 2023 62.42 62.88 62.07 62.76 2,332,804 -0.45(-0.72%)
Feb 23, 2023 63.58 63.86 62.43 63.21 5,755,783 -0.15(-0.23%)
Feb 22, 2023 63.66 64.04 63.10 63.36 5,462,693 -0.22(-0.34%)
Feb 21, 2023 63.52 63.80 62.69 63.57 3,873,642 -0.81(-1.25%)
Feb 17, 2023 64.95 65.07 63.98 64.38 3,849,640 -0.87(-1.33%)
Feb 16, 2023 64.95 66.07 64.76 65.24 3,120,243 -0.47(-0.72%)
Feb 15, 2023 65.44 65.91 65.20 65.72 3,244,035 -0.27(-0.42%)
Feb 14, 2023 66.17 66.28 64.61 65.99 3,753,721 -0.41(-0.62%)
Feb 13, 2023 65.25 66.58 65.00 66.40 5,544,716 +1.06(+1.62%)
Feb 10, 2023 64.59 65.34 64.10 65.34 3,352,675 +0.12(+0.18%)
Feb 09, 2023 65.30 66.23 64.86 65.23 5,481,889 +0.32(+0.50%)
Feb 08, 2023 65.73 65.97 64.84 64.90 3,945,520 -1.19(-1.81%)
Feb 07, 2023 65.09 66.39 64.76 66.10 4,221,226 +0.68(+1.03%)
Feb 06, 2023 66.10 66.94 65.23 65.42 5,449,448 -1.36(-2.04%)
Feb 03, 2023 64.63 67.98 64.60 66.78 7,547,331 -2.39(-3.45%)
Feb 02, 2023 68.02 69.37 67.80 69.17 6,004,436 +1.78(+2.64%)
Feb 01, 2023 64.97 67.83 64.78 67.39 5,851,032 +2.05(+3.13%)
Jan 31, 2023 63.83 65.37 63.70 65.34 4,285,730 +1.45(+2.27%)
Jan 30, 2023 63.67 64.51 63.58 63.90 7,654,109 -0.43(-0.67%)
Jan 27, 2023 63.30 64.45 62.92 64.33 3,931,883 +1.03(+1.62%)
Jan 26, 2023 63.30 63.36 62.35 63.30 3,299,220 +0.51(+0.81%)
Jan 25, 2023 61.84 62.88 61.54 62.79 4,017,354 +0.22(+0.34%)
Jan 24, 2023 62.62 63.16 62.32 62.57 3,292,393 -0.31(-0.50%)
Jan 23, 2023 61.31 63.13 61.19 62.89 4,208,483 +1.47(+2.39%)
Jan 20, 2023 60.47 61.75 60.10 61.42 10,876,392 +1.34(+2.23%)
Jan 19, 2023 59.25 60.41 59.02 60.08 4,961,432 +0.37(+0.62%)
Jan 18, 2023 61.67 61.95 59.56 59.71 6,114,186 -1.93(-3.13%)
Jan 17, 2023 62.64 62.71 61.56 61.63 5,604,053 -1.08(-1.72%)
Jan 13, 2023 63.03 63.72 62.37 62.71 5,362,445 -1.02(-1.60%)
Jan 12, 2023 60.89 65.99 60.81 63.73 12,008,947 +3.52(+5.85%)
Jan 11, 2023 60.39 60.90 59.74 60.20 4,989,689 +0.28(+0.47%)
Jan 10, 2023 59.27 59.96 58.52 59.92 7,144,364 +0.34(+0.58%)
Jan 09, 2023 57.34 59.86 57.32 59.58 6,933,134 +1.09(+1.86%)
Jan 06, 2023 56.72 58.66 56.61 58.49 4,526,921 +2.13(+3.79%)
Jan 05, 2023 55.80 56.42 55.58 56.36 2,740,276 -0.48(-0.84%)
Jan 04, 2023 57.01 57.40 56.41 56.84 3,129,788 +0.46(+0.82%)
Jan 03, 2023 56.43 56.88 55.86 56.38 2,692,602 +0.39(+0.70%)
Dec 30, 2022 55.44 56.02 55.13 55.99 5,659,811 +0.06(+0.10%)
Dec 29, 2022 55.03 56.15 54.88 55.93 7,964,316 +1.52(+2.79%)
Dec 28, 2022 55.44 55.71 54.31 54.41 5,071,964 -0.88(-1.59%)
Dec 27, 2022 54.79 55.39 54.41 55.29 3,815,048 +0.45(+0.82%)
Dec 23, 2022 53.83 54.87 53.83 54.84 2,202,198 +0.55(+1.01%)
Dec 22, 2022 53.91 54.31 53.11 54.29 4,128,156 -0.17(-0.31%)
Dec 21, 2022 54.26 54.95 54.22 54.46 4,039,943 +0.58(+1.07%)
Dec 20, 2022 53.72 54.43 53.44 53.88 4,623,405 +0.06(+0.11%)
Dec 19, 2022 54.47 54.81 53.66 53.82 3,386,719 -0.57(-1.04%)
Dec 16, 2022 54.63 54.79 53.79 54.39 8,908,614 -0.77(-1.40%)
Dec 15, 2022 55.59 56.07 54.44 55.16 5,001,343 -1.84(-3.23%)
Dec 14, 2022 57.96 58.49 56.48 57.00 4,555,812 -0.93(-1.61%)
Dec 13, 2022 60.19 60.33 57.62 57.93 5,334,396 +0.14(+0.24%)
Dec 12, 2022 56.95 58.11 56.56 57.80 7,878,038 +0.69(+1.20%)
Dec 09, 2022 57.86 57.95 56.35 57.11 6,417,446 -0.94(-1.62%)
Dec 08, 2022 58.14 58.55 57.71 58.05 4,663,961 -0.10(-0.17%)
Dec 07, 2022 58.68 58.84 57.96 58.15 2,632,658 -0.23(-0.40%)
Dec 06, 2022 59.04 59.38 57.81 58.38 2,547,637 -0.79(-1.34%)
Dec 05, 2022 60.46 60.74 59.05 59.18 3,555,372 -1.90(-3.11%)
Dec 02, 2022 60.32 61.56 60.24 61.08 3,199,557 -0.23(-0.37%)
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.