Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 65.59 66.32 65.09 65.52 2,748,698 -0.96(-1.45%)
Jun 29, 2022 66.34 66.77 65.78 66.48 2,087,239 +0.36(+0.54%)
Jun 28, 2022 67.92 68.38 66.03 66.12 2,942,977 -1.75(-2.57%)
Jun 27, 2022 68.60 68.60 67.40 67.87 2,606,421 -0.34(-0.50%)
Jun 24, 2022 66.16 68.26 66.01 68.21 3,379,204 +2.80(+4.27%)
Jun 23, 2022 65.89 66.24 64.89 65.41 3,312,345 -0.10(-0.15%)
Jun 22, 2022 65.02 66.07 64.73 65.51 3,157,976 -0.26(-0.40%)
Jun 21, 2022 65.97 66.37 65.22 65.77 3,518,165 +1.21(+1.88%)
Jun 17, 2022 64.30 65.05 63.52 64.56 5,512,055 +0.69(+1.08%)
Jun 16, 2022 65.14 65.28 63.33 63.87 3,721,654 -2.62(-3.94%)
Jun 15, 2022 66.54 67.44 65.49 66.49 2,600,476 +0.60(+0.91%)
Jun 14, 2022 66.42 66.42 65.19 65.89 2,444,172 -0.02(-0.03%)
Jun 13, 2022 66.39 67.78 65.48 65.90 4,544,188 -1.96(-2.89%)
Jun 10, 2022 67.53 68.51 66.91 67.87 3,492,301 -0.83(-1.22%)
Jun 09, 2022 70.76 71.07 68.67 68.70 2,368,965 -2.27(-3.20%)
Jun 08, 2022 71.56 72.01 70.62 70.97 1,704,469 -0.95(-1.32%)
Jun 07, 2022 71.07 72.10 70.85 71.92 2,304,824 +0.20(+0.28%)
Jun 06, 2022 72.08 72.36 71.36 71.72 2,112,781 +0.31(+0.44%)
Jun 03, 2022 71.72 72.28 71.06 71.41 2,358,763 -1.33(-1.83%)
Jun 02, 2022 72.06 72.79 71.20 72.74 2,611,417 +0.73(+1.02%)
Jun 01, 2022 72.85 73.19 71.87 72.01 2,416,448 -0.50(-0.70%)
May 31, 2022 72.08 72.90 71.42 72.52 4,809,966 -0.03(-0.04%)
May 27, 2022 71.09 72.55 71.09 72.54 2,600,588 +1.93(+2.74%)
May 26, 2022 70.02 71.15 70.02 70.61 2,734,448 +1.02(+1.46%)
May 25, 2022 68.76 69.98 68.47 69.59 2,986,284 +0.28(+0.41%)
May 24, 2022 68.14 69.86 68.14 69.31 2,954,018 -0.43(-0.61%)
May 23, 2022 69.43 70.01 68.63 69.74 2,609,127 +0.98(+1.43%)
May 20, 2022 69.02 69.37 67.32 68.76 3,020,898 +0.50(+0.73%)
May 19, 2022 68.06 69.46 67.40 68.26 3,334,110 +0.43(+0.63%)
May 18, 2022 71.77 72.20 67.82 67.84 4,932,800 -4.80(-6.60%)
May 17, 2022 71.36 72.81 71.22 72.63 3,159,767 +2.45(+3.49%)
May 16, 2022 71.05 71.15 70.00 70.19 4,581,065 -0.77(-1.09%)
May 13, 2022 71.45 72.27 70.57 70.96 3,572,880 -0.15(-0.22%)
May 12, 2022 69.45 71.42 69.39 71.11 3,583,385 +1.12(+1.60%)
May 11, 2022 72.11 72.21 69.73 69.99 3,329,471 -1.99(-2.77%)
May 10, 2022 74.69 75.05 71.48 71.98 3,552,121 -1.77(-2.40%)
May 09, 2022 72.29 74.93 71.81 73.75 4,677,090 +0.73(+0.99%)
May 06, 2022 70.62 73.17 70.21 73.03 4,037,910 +1.86(+2.61%)
May 05, 2022 76.15 77.43 70.10 71.17 5,205,577 -10.41(-12.75%)
May 04, 2022 79.15 81.63 77.57 81.58 4,226,777 +2.72(+3.45%)
May 03, 2022 78.32 79.21 78.13 78.86 3,800,833 +0.85(+1.09%)
May 02, 2022 78.28 79.16 76.84 78.01 4,917,352 -0.22(-0.28%)
Apr 29, 2022 81.01 81.23 78.20 78.23 4,457,122 -2.97(-3.66%)
Apr 28, 2022 80.94 81.65 80.05 81.20 3,347,832 +1.09(+1.36%)
Apr 27, 2022 79.54 81.66 79.54 80.11 3,369,696 +0.55(+0.69%)
Apr 26, 2022 81.05 81.38 79.27 79.56 3,459,512 -2.12(-2.59%)
Apr 25, 2022 80.42 81.73 79.80 81.67 3,847,560 +1.26(+1.56%)
Apr 22, 2022 83.46 83.50 80.19 80.42 3,268,150 -3.15(-3.77%)
Apr 21, 2022 83.96 85.86 83.29 83.57 2,369,746 +0.20(+0.24%)
Apr 20, 2022 83.69 84.39 83.19 83.37 2,728,308 +0.45(+0.55%)
Apr 19, 2022 81.55 83.11 81.55 82.91 1,851,162 +1.09(+1.34%)
Apr 18, 2022 81.76 82.60 81.30 81.82 1,624,487 -0.13(-0.15%)
Apr 14, 2022 83.23 83.53 81.79 81.95 2,705,252 -1.28(-1.53%)
Apr 13, 2022 83.02 83.94 82.26 83.22 3,360,012 -0.03(-0.03%)
Apr 12, 2022 85.09 85.75 83.03 83.25 2,374,225 -1.08(-1.28%)
Apr 11, 2022 85.69 86.30 84.24 84.33 1,946,209 -1.69(-1.97%)
Apr 08, 2022 84.72 86.37 84.26 86.03 2,488,888 +1.11(+1.31%)
Apr 07, 2022 83.87 85.56 83.59 84.91 2,022,741 +0.87(+1.04%)
Apr 06, 2022 83.15 84.49 82.72 84.04 2,316,036 +0.11(+0.13%)
Apr 05, 2022 86.42 86.67 83.33 83.94 4,144,223 -3.11(-3.58%)
Apr 04, 2022 87.14 87.52 86.39 87.05 2,157,196 +0.01(+0.01%)
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.