Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

64.93 -1.37 (-2.07%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 67.13 67.18 65.86 66.30 5,382,712 -0.67(-1.00%)
Jun 11, 2024 67.07 67.21 66.10 66.97 2,070,166 -0.28(-0.42%)
Jun 10, 2024 65.88 67.37 65.68 67.25 4,143,662 +1.31(+1.99%)
Jun 07, 2024 66.19 66.75 65.82 65.94 1,460,424 -0.37(-0.56%)
Jun 06, 2024 65.48 66.52 65.34 66.31 5,498,466 +0.79(+1.21%)
Jun 05, 2024 65.54 65.81 65.06 65.52 1,655,190 +0.17(+0.26%)
Jun 04, 2024 65.42 65.99 65.07 65.35 2,464,670 -0.43(-0.65%)
Jun 03, 2024 66.15 66.29 65.10 65.78 4,379,128 -0.37(-0.56%)
May 31, 2024 64.78 66.22 64.36 66.15 4,522,990 +1.37(+2.11%)
May 30, 2024 65.95 66.00 64.36 64.78 5,734,721 -1.34(-2.03%)
May 29, 2024 66.40 66.51 66.06 66.12 2,365,896 -0.74(-1.11%)
May 28, 2024 68.04 68.23 66.54 66.86 2,785,402 -1.46(-2.14%)
May 24, 2024 68.47 68.91 68.25 68.32 1,860,102 -0.15(-0.22%)
May 23, 2024 69.38 69.66 68.26 68.47 2,149,925 -0.58(-0.84%)
May 22, 2024 68.92 69.31 68.77 69.05 2,961,023 +0.26(+0.38%)
May 21, 2024 69.32 69.33 68.52 68.79 2,704,512 -0.79(-1.14%)
May 20, 2024 69.01 69.69 68.75 69.58 2,584,522 +0.82(+1.19%)
May 17, 2024 69.98 69.98 68.19 68.76 4,384,861 -1.27(-1.81%)
May 16, 2024 68.76 70.42 68.60 70.03 6,153,067 +1.46(+2.13%)
May 15, 2024 67.79 68.77 67.51 68.57 3,343,872 +1.08(+1.59%)
May 14, 2024 67.75 68.46 67.28 67.49 1,901,298 -0.09(-0.13%)
May 13, 2024 67.18 67.92 67.03 67.58 3,148,180 +0.89(+1.33%)
May 10, 2024 66.43 66.84 66.39 66.69 4,845,928 +0.18(+0.27%)
May 09, 2024 67.16 67.34 66.07 66.52 2,309,267 -0.92(-1.36%)
May 08, 2024 67.28 67.60 67.07 67.43 4,597,891 +0.06(+0.09%)
May 07, 2024 66.16 67.42 66.16 67.37 3,099,954 +1.23(+1.87%)
May 06, 2024 66.23 66.67 65.77 66.14 2,353,041 +0.17(+0.26%)
May 03, 2024 66.40 66.98 65.88 65.97 7,431,445 -0.02(-0.03%)
May 02, 2024 67.11 67.59 65.28 65.99 8,622,172 +0.90(+1.38%)
May 01, 2024 65.22 65.98 65.02 65.09 4,894,455 -0.31(-0.47%)
Apr 30, 2024 65.94 66.52 65.28 65.40 3,875,036 -0.85(-1.28%)
Apr 29, 2024 66.78 67.60 66.22 66.25 5,145,096 -0.41(-0.61%)
Apr 26, 2024 66.17 66.91 66.17 66.65 2,830,982 +0.18(+0.27%)
Apr 25, 2024 66.86 67.21 65.92 66.48 3,474,868 -0.76(-1.13%)
Apr 24, 2024 67.47 67.67 66.88 67.23 4,274,513 -0.25(-0.37%)
Apr 23, 2024 67.80 68.11 67.26 67.48 2,831,451 -0.43(-0.63%)
Apr 22, 2024 67.53 68.26 67.07 67.91 3,063,963 +0.76(+1.13%)
Apr 19, 2024 67.01 67.31 66.69 67.15 4,910,437 +0.31(+0.46%)
Apr 18, 2024 66.70 67.71 66.31 66.84 4,621,669 -0.41(-0.61%)
Apr 17, 2024 68.13 68.24 67.20 67.25 2,549,540 -0.39(-0.57%)
Apr 16, 2024 68.38 68.53 67.59 67.64 2,291,931 -0.49(-0.72%)
Apr 15, 2024 69.72 69.94 68.08 68.13 2,966,404 -0.84(-1.21%)
Apr 12, 2024 69.68 69.73 68.73 68.96 2,818,128 -1.30(-1.86%)
Apr 11, 2024 69.71 70.60 69.71 70.27 3,815,529 +0.60(+0.86%)
Apr 10, 2024 70.70 70.75 69.40 69.67 3,235,747 -1.58(-2.22%)
Apr 09, 2024 70.70 71.44 70.69 71.25 3,170,988 +0.50(+0.70%)
Apr 08, 2024 70.83 71.24 70.51 70.76 4,615,475 -0.07(-0.10%)
Apr 05, 2024 71.19 71.44 70.77 70.83 5,197,985 -0.48(-0.67%)
Apr 04, 2024 72.06 72.50 71.01 71.30 3,670,886 -0.23(-0.32%)
Apr 03, 2024 71.11 72.08 70.96 71.53 3,764,574 +0.16(+0.22%)
Apr 02, 2024 71.21 71.75 71.10 71.37 5,577,096 -0.07(-0.10%)
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.