Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.20 -0.15 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.37 73.37 72.60 72.75 3,092,837 -0.51(-0.70%)
Aug 30, 2021 73.77 74.18 73.23 73.26 1,816,353 -0.37(-0.50%)
Aug 27, 2021 73.69 74.23 73.41 73.63 2,377,145 +0.25(+0.34%)
Aug 26, 2021 73.83 73.83 72.93 73.38 2,473,319 -0.49(-0.66%)
Aug 25, 2021 74.39 74.70 73.56 73.87 3,618,683 -0.50(-0.67%)
Aug 24, 2021 73.56 74.46 73.28 74.37 3,528,151 +0.62(+0.84%)
Aug 23, 2021 73.45 74.22 73.35 73.75 4,005,112 +0.63(+0.86%)
Aug 20, 2021 72.03 73.20 71.82 73.12 2,442,146 +0.87(+1.20%)
Aug 19, 2021 72.54 72.88 71.85 72.25 3,011,487 -0.61(-0.84%)
Aug 18, 2021 72.73 73.76 72.62 72.86 3,325,406 -0.31(-0.43%)
Aug 17, 2021 73.64 73.34 72.46 73.17 2,699,084 -0.17(-0.23%)
Aug 16, 2021 73.65 73.95 72.97 73.34 2,717,451 -0.43(-0.58%)
Aug 13, 2021 72.59 73.97 72.56 73.77 4,636,504 +1.05(+1.45%)
Aug 12, 2021 71.29 72.95 71.22 72.72 6,078,908 +1.40(+1.96%)
Aug 11, 2021 69.93 71.41 69.55 71.32 4,512,484 +1.89(+2.72%)
Aug 10, 2021 68.99 69.63 68.72 69.43 2,783,788 +0.50(+0.73%)
Aug 09, 2021 69.49 69.49 68.71 68.93 3,092,367 -0.45(-0.64%)
Aug 06, 2021 69.61 70.12 69.24 69.37 1,845,492 -0.38(-0.54%)
Aug 05, 2021 70.11 70.21 69.64 69.75 2,051,873 -0.15(-0.22%)
Aug 04, 2021 70.84 71.32 69.89 69.90 3,542,373 -1.27(-1.79%)
Aug 03, 2021 69.69 71.25 69.59 71.18 3,221,752 +1.17(+1.67%)
Aug 02, 2021 69.90 70.65 69.48 70.01 3,981,761 +0.13(+0.19%)
Jul 30, 2021 69.75 70.78 69.70 69.88 3,571,154 -0.37(-0.53%)
Jul 29, 2021 71.25 72.20 70.10 70.25 7,778,975 +3.92(+5.92%)
Jul 28, 2021 65.84 66.65 65.51 66.32 4,009,082 +0.63(+0.95%)
Jul 27, 2021 65.87 66.58 65.13 65.69 3,784,694 -0.29(-0.43%)
Jul 26, 2021 65.73 66.29 65.50 65.98 3,088,768 +0.13(+0.20%)
Jul 23, 2021 65.07 66.06 65.06 65.85 2,733,438 +1.12(+1.73%)
Jul 22, 2021 64.81 64.83 64.09 64.72 5,418,282 +0.34(+0.53%)
Jul 21, 2021 64.31 64.62 63.92 64.38 2,891,045 +0.13(+0.21%)
Jul 20, 2021 63.37 64.64 63.37 64.25 3,165,839 +1.09(+1.73%)
Jul 19, 2021 64.42 64.50 62.90 63.16 3,386,458 -1.69(-2.61%)
Jul 16, 2021 65.61 65.79 64.78 64.85 2,123,587 -0.56(-0.86%)
Jul 15, 2021 65.57 65.80 65.24 65.41 3,029,110 -0.38(-0.58%)
Jul 14, 2021 66.14 66.49 65.46 65.79 2,894,673 +0.50(+0.77%)
Jul 13, 2021 65.68 65.72 64.94 65.29 2,700,919 -0.52(-0.79%)
Jul 12, 2021 65.55 65.84 64.95 65.81 3,613,456 +0.10(+0.16%)
Jul 09, 2021 65.20 65.81 65.10 65.70 3,462,094 +0.73(+1.13%)
Jul 08, 2021 64.88 65.20 64.02 64.97 2,666,579 -0.53(-0.81%)
Jul 07, 2021 65.39 65.90 65.28 65.50 2,527,812 +0.19(+0.29%)
Jul 06, 2021 66.06 66.11 64.98 65.31 2,521,332 -0.84(-1.26%)
Jul 02, 2021 66.71 66.80 66.08 66.15 2,192,934 -0.22(-0.33%)
Jul 01, 2021 66.15 66.51 65.51 66.37 2,829,699 +0.55(+0.84%)
Jun 30, 2021 66.30 66.60 65.20 65.82 3,914,087 -1.10(-1.65%)
Jun 29, 2021 67.22 67.59 66.86 66.92 2,884,145 +0.26(+0.38%)
Jun 28, 2021 66.96 67.16 66.44 66.66 2,887,912 -0.32(-0.48%)
Jun 25, 2021 66.35 67.09 66.15 66.99 3,773,054 +0.64(+0.96%)
Jun 24, 2021 66.16 66.48 65.82 66.35 2,748,801 +0.67(+1.03%)
Jun 23, 2021 65.95 66.30 65.64 65.68 3,162,834 -0.40(-0.60%)
Jun 22, 2021 65.92 66.23 65.67 66.07 3,663,427 -0.09(-0.13%)
Jun 21, 2021 65.28 66.37 65.27 66.16 3,822,367 +1.24(+1.90%)
Jun 18, 2021 65.27 65.39 64.82 64.92 5,889,440 -0.81(-1.23%)
Jun 17, 2021 66.23 66.40 65.47 65.73 3,042,131 -0.80(-1.20%)
Jun 16, 2021 66.98 67.31 66.22 66.53 3,799,698 -0.32(-0.48%)
Jun 15, 2021 67.29 67.97 66.79 66.85 3,131,009 -0.42(-0.62%)
Jun 14, 2021 67.61 67.74 66.57 67.27 6,752,798 -0.44(-0.65%)
Jun 11, 2021 68.00 68.00 67.39 67.71 4,268,863 +0.08(+0.11%)
Jun 10, 2021 67.78 68.10 67.36 67.63 3,349,067 -0.08(-0.11%)
Jun 09, 2021 68.40 68.40 67.62 67.71 2,638,293 -0.18(-0.27%)
Jun 08, 2021 67.69 68.26 67.60 67.89 2,855,770 +0.13(+0.20%)
Jun 07, 2021 68.11 68.20 67.48 67.76 4,095,899 -0.19(-0.28%)
Jun 04, 2021 67.59 68.06 67.44 67.95 3,608,977 +0.67(+0.99%)
Jun 03, 2021 67.47 67.62 67.03 67.28 10,425,596 -0.47(-0.69%)
Jun 02, 2021 67.64 67.96 67.49 67.75 4,125,433 +0.10(+0.14%)
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.