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 (%)
Dec 29, 2023 75.39 75.58 74.77 75.24 1,731,958 -0.31(-0.41%)
Dec 28, 2023 75.39 75.81 75.21 75.55 1,445,856 +0.24(+0.32%)
Dec 27, 2023 75.34 75.43 75.01 75.31 2,197,875 +0.13(+0.17%)
Dec 26, 2023 74.86 75.22 74.39 75.18 1,808,722 +0.32(+0.43%)
Dec 22, 2023 74.07 74.93 73.90 74.86 1,979,934 +0.99(+1.33%)
Dec 21, 2023 74.29 74.48 73.35 73.87 3,227,666 +0.13(+0.18%)
Dec 20, 2023 75.06 75.22 73.74 73.75 3,284,118 -1.39(-1.86%)
Dec 19, 2023 75.11 75.64 74.63 75.14 5,087,314 -0.47(-0.62%)
Dec 18, 2023 75.96 76.55 75.36 75.61 6,049,890 -0.27(-0.35%)
Dec 15, 2023 74.91 76.35 74.71 75.88 9,234,871 +1.48(+2.00%)
Dec 14, 2023 73.52 74.82 73.38 74.39 6,128,516 +1.49(+2.05%)
Dec 13, 2023 71.96 72.93 71.44 72.90 5,287,088 +1.13(+1.57%)
Dec 12, 2023 71.47 71.99 71.23 71.77 2,211,541 +0.37(+0.52%)
Dec 11, 2023 70.27 71.58 70.14 71.40 4,862,957 +1.34(+1.92%)
Dec 08, 2023 69.67 70.29 69.67 70.06 1,772,082 -0.09(-0.13%)
Dec 07, 2023 70.14 70.28 69.67 70.15 2,759,564 +0.30(+0.43%)
Dec 06, 2023 70.13 70.64 69.77 69.85 2,297,753 -0.01(-0.01%)
Dec 05, 2023 70.57 70.77 69.62 69.86 2,843,882 -1.03(-1.45%)
Dec 04, 2023 70.13 71.21 69.95 70.89 2,414,416 +0.34(+0.48%)
Dec 01, 2023 69.96 70.60 69.81 70.55 2,682,882 +0.44(+0.63%)
Nov 30, 2023 70.12 70.25 69.53 70.11 8,286,257 +0.26(+0.37%)
Nov 29, 2023 71.32 71.52 69.63 69.85 3,535,276 -1.18(-1.65%)
Nov 28, 2023 70.43 71.25 70.43 71.03 2,617,441 +0.53(+0.75%)
Nov 27, 2023 70.68 71.03 70.49 70.50 2,780,008 -0.40(-0.56%)
Nov 24, 2023 70.66 71.22 70.66 70.90 1,416,141 +0.29(+0.41%)
Nov 22, 2023 70.22 70.99 70.22 70.61 2,442,039 +0.63(+0.90%)
Nov 21, 2023 69.65 70.22 69.54 69.98 2,384,399 +0.45(+0.64%)
Nov 20, 2023 68.88 69.75 68.69 69.53 2,413,673 +0.56(+0.81%)
Nov 17, 2023 68.24 69.17 68.22 68.97 4,291,722 +1.04(+1.53%)
Nov 16, 2023 68.12 68.77 67.68 67.93 3,177,909 +0.07(+0.10%)
Nov 15, 2023 66.85 68.23 66.78 67.86 3,070,956 +1.02(+1.53%)
Nov 14, 2023 66.28 67.00 66.20 66.84 2,720,696 +1.69(+2.59%)
Nov 13, 2023 65.24 65.57 64.82 65.15 1,952,671 -0.27(-0.41%)
Nov 10, 2023 64.42 65.52 64.24 65.42 2,687,430 +1.29(+2.01%)
Nov 09, 2023 65.06 65.13 63.97 64.13 3,642,526 -0.86(-1.33%)
Nov 08, 2023 65.41 65.43 64.75 65.00 3,591,521 -0.25(-0.38%)
Nov 07, 2023 66.05 66.05 65.16 65.24 3,116,881 -0.51(-0.77%)
Nov 06, 2023 65.72 65.94 65.28 65.75 2,472,683 +0.01(+0.02%)
Nov 03, 2023 63.54 66.38 63.54 65.74 3,880,750 +2.60(+4.12%)
Nov 02, 2023 62.10 63.31 61.64 63.14 6,912,139 -1.30(-2.02%)
Nov 01, 2023 63.87 64.69 63.65 64.44 5,541,390 +0.49(+0.76%)
Oct 31, 2023 63.42 64.07 63.42 63.95 3,144,057 +0.71(+1.13%)
Oct 30, 2023 63.16 63.41 62.69 63.24 2,534,596 +0.45(+0.71%)
Oct 27, 2023 62.83 63.29 62.29 62.79 2,746,290 -0.12(-0.19%)
Oct 26, 2023 63.57 63.85 62.81 62.91 2,835,538 -0.66(-1.05%)
Oct 25, 2023 64.41 64.51 63.45 63.58 2,332,703 -1.05(-1.63%)
Oct 24, 2023 64.66 65.27 64.18 64.63 3,012,760 +0.13(+0.20%)
Oct 23, 2023 65.16 65.47 64.42 64.50 2,211,588 -0.71(-1.10%)
Oct 20, 2023 65.93 66.01 65.15 65.21 2,605,545 +0.30(+0.46%)
Oct 19, 2023 65.62 65.82 64.70 64.92 2,372,039 -0.59(-0.89%)
Oct 18, 2023 66.27 66.66 65.30 65.50 4,533,074 -1.13(-1.70%)
Oct 17, 2023 66.03 66.82 65.87 66.63 2,498,798 +0.40(+0.60%)
Oct 16, 2023 65.57 66.36 65.43 66.24 5,443,357 +0.98(+1.50%)
Oct 13, 2023 65.42 65.86 64.63 65.25 3,285,468 -0.18(-0.27%)
Oct 12, 2023 67.66 67.66 65.17 65.43 3,169,759 -2.36(-3.48%)
Oct 11, 2023 67.58 68.05 67.49 67.79 2,410,449 +0.48(+0.71%)
Oct 10, 2023 67.58 67.95 66.95 67.32 3,108,706 -0.32(-0.47%)
Oct 09, 2023 66.89 67.82 66.64 67.63 1,597,193 +0.34(+0.50%)
Oct 06, 2023 66.65 67.63 66.29 67.30 2,188,562 +0.14(+0.21%)
Oct 05, 2023 66.92 67.23 66.22 67.16 2,210,711 +0.16(+0.24%)
Oct 04, 2023 66.95 67.10 66.36 67.00 2,736,839 +0.24(+0.36%)
Oct 03, 2023 66.84 67.42 66.43 66.76 4,172,967 -0.46(-0.68%)
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.