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 (%)
Sep 30, 2021 72.93 73.18 71.15 71.33 2,951,438 -1.32(-1.81%)
Sep 29, 2021 73.30 73.59 72.56 72.65 2,145,281 -0.75(-1.02%)
Sep 28, 2021 74.70 74.81 73.23 73.40 3,078,781 -1.61(-2.14%)
Sep 27, 2021 74.35 75.26 73.83 75.01 3,000,657 +0.39(+0.53%)
Sep 24, 2021 73.79 75.03 73.78 74.61 3,110,308 +0.45(+0.61%)
Sep 23, 2021 72.74 74.28 72.35 74.16 2,833,371 +1.69(+2.33%)
Sep 22, 2021 72.07 72.80 71.93 72.47 1,782,244 +0.85(+1.18%)
Sep 21, 2021 72.27 72.54 71.59 71.62 2,415,855 -0.53(-0.73%)
Sep 20, 2021 71.80 72.23 71.17 72.15 2,638,683 -0.40(-0.56%)
Sep 17, 2021 73.39 73.69 72.28 72.55 3,910,858 -1.23(-1.67%)
Sep 16, 2021 73.52 73.88 73.05 73.78 1,976,822 +0.27(+0.37%)
Sep 15, 2021 72.79 73.75 72.33 73.52 2,789,110 +0.75(+1.03%)
Sep 14, 2021 73.81 73.90 72.63 72.77 1,735,645 -0.67(-0.92%)
Sep 13, 2021 73.69 73.84 72.73 73.44 2,019,880 +0.13(+0.18%)
Sep 10, 2021 73.78 74.16 73.24 73.30 1,827,441 -0.21(-0.29%)
Sep 09, 2021 73.66 74.07 73.48 73.52 1,924,395 -0.17(-0.23%)
Sep 08, 2021 73.13 73.79 72.99 73.69 2,638,577 +0.42(+0.58%)
Sep 07, 2021 73.66 73.94 73.10 73.27 1,822,455 -0.32(-0.43%)
Sep 03, 2021 74.11 74.11 73.47 73.58 1,631,787 -0.73(-0.98%)
Sep 02, 2021 74.02 74.34 73.74 74.31 2,120,904 +0.46(+0.62%)
Sep 01, 2021 73.53 73.97 73.19 73.85 2,522,688 +0.50(+0.68%)
Aug 31, 2021 73.99 73.99 73.21 73.35 3,067,227 -0.52(-0.70%)
Aug 30, 2021 74.38 74.80 73.84 73.87 1,801,313 -0.37(-0.50%)
Aug 27, 2021 74.30 74.85 74.03 74.25 2,357,462 +0.25(+0.34%)
Aug 26, 2021 74.45 74.45 73.53 74.00 2,452,839 -0.49(-0.66%)
Aug 25, 2021 75.02 75.33 74.17 74.49 3,588,719 -0.50(-0.67%)
Aug 24, 2021 74.18 75.08 73.89 74.99 3,498,936 +0.62(+0.84%)
Aug 23, 2021 74.06 74.84 73.96 74.36 3,971,949 +0.63(+0.86%)
Aug 20, 2021 72.63 73.81 72.42 73.73 2,421,924 +0.87(+1.20%)
Aug 19, 2021 73.15 73.49 72.45 72.85 2,986,551 -0.62(-0.84%)
Aug 18, 2021 73.33 74.38 73.22 73.47 3,297,871 -0.32(-0.43%)
Aug 17, 2021 74.25 73.96 73.07 73.78 2,676,735 -0.17(-0.23%)
Aug 16, 2021 74.26 74.57 73.58 73.96 2,694,950 -0.43(-0.58%)
Aug 13, 2021 73.20 74.59 73.17 74.39 4,598,113 +1.06(+1.45%)
Aug 12, 2021 71.89 73.56 71.81 73.32 6,028,573 +1.41(+1.96%)
Aug 11, 2021 70.52 72.01 70.13 71.92 4,475,120 +1.91(+2.72%)
Aug 10, 2021 69.57 70.21 69.29 70.01 2,760,737 +0.51(+0.73%)
Aug 09, 2021 70.07 70.07 69.28 69.50 3,066,761 -0.45(-0.64%)
Aug 06, 2021 70.19 70.71 69.82 69.95 1,830,211 -0.38(-0.54%)
Aug 05, 2021 70.70 70.79 70.22 70.33 2,034,883 -0.15(-0.22%)
Aug 04, 2021 71.43 71.92 70.48 70.49 3,513,041 -1.28(-1.79%)
Aug 03, 2021 70.28 71.85 70.17 71.77 3,195,076 +1.18(+1.67%)
Aug 02, 2021 70.49 71.23 70.06 70.59 3,948,791 +0.13(+0.19%)
Jul 30, 2021 70.33 71.37 70.29 70.46 3,541,584 -0.37(-0.53%)
Jul 29, 2021 71.84 72.81 70.69 70.83 7,714,564 +3.96(+5.92%)
Jul 28, 2021 66.39 67.21 66.06 66.88 3,975,886 +0.63(+0.95%)
Jul 27, 2021 66.42 67.13 65.68 66.24 3,753,355 -0.29(-0.43%)
Jul 26, 2021 66.28 66.85 66.05 66.53 3,063,192 +0.13(+0.20%)
Jul 23, 2021 65.61 66.62 65.60 66.40 2,710,805 +1.13(+1.73%)
Jul 22, 2021 65.35 65.37 64.62 65.27 5,373,417 +0.34(+0.53%)
Jul 21, 2021 64.84 65.16 64.46 64.92 2,867,106 +0.13(+0.21%)
Jul 20, 2021 63.90 65.18 63.90 64.79 3,139,626 +1.10(+1.73%)
Jul 19, 2021 64.96 65.04 63.43 63.68 3,358,417 -1.71(-2.61%)
Jul 16, 2021 66.16 66.34 65.32 65.39 2,106,003 -0.57(-0.86%)
Jul 15, 2021 66.12 66.35 65.78 65.96 3,004,028 -0.38(-0.58%)
Jul 14, 2021 66.69 67.05 66.00 66.34 2,870,704 +0.51(+0.77%)
Jul 13, 2021 66.22 66.27 65.49 65.83 2,678,555 -0.53(-0.79%)
Jul 12, 2021 66.10 66.39 65.50 66.36 3,583,535 +0.11(+0.16%)
Jul 09, 2021 65.74 66.36 65.64 66.25 3,433,427 +0.74(+1.13%)
Jul 08, 2021 65.42 65.74 64.56 65.51 2,644,499 -0.54(-0.81%)
Jul 07, 2021 65.94 66.45 65.83 66.05 2,506,881 +0.19(+0.29%)
Jul 06, 2021 66.61 66.66 65.52 65.86 2,500,455 -0.84(-1.26%)
Jul 02, 2021 67.27 67.35 66.64 66.70 2,174,776 -0.22(-0.33%)
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.