Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.38 73.38 72.61 72.75 3,092,576 -0.51(-0.70%)
Aug 30, 2021 73.77 74.19 73.24 73.27 1,816,200 -0.37(-0.50%)
Aug 27, 2021 73.69 74.24 73.42 73.64 2,376,945 +0.25(+0.34%)
Aug 26, 2021 73.84 73.84 72.93 73.39 2,473,111 -0.49(-0.66%)
Aug 25, 2021 74.40 74.71 73.56 73.88 3,618,378 -0.50(-0.67%)
Aug 24, 2021 73.57 74.47 73.29 74.37 3,527,853 +0.62(+0.84%)
Aug 23, 2021 73.46 74.23 73.35 73.75 4,004,774 +0.63(+0.86%)
Aug 20, 2021 72.04 73.21 71.83 73.12 2,441,940 +0.87(+1.20%)
Aug 19, 2021 72.55 72.88 71.86 72.26 3,011,233 -0.61(-0.84%)
Aug 18, 2021 72.73 73.77 72.62 72.87 3,325,126 -0.31(-0.43%)
Aug 17, 2021 73.64 73.35 72.47 73.18 2,698,856 -0.17(-0.23%)
Aug 16, 2021 73.65 73.96 72.98 73.35 2,717,222 -0.43(-0.58%)
Aug 13, 2021 72.60 73.98 72.57 73.78 4,636,113 +1.06(+1.45%)
Aug 12, 2021 71.30 72.96 71.22 72.72 6,078,396 +1.40(+1.96%)
Aug 11, 2021 69.94 71.42 69.56 71.33 4,512,104 +1.89(+2.72%)
Aug 10, 2021 69.00 69.63 68.72 69.43 2,783,553 +0.50(+0.73%)
Aug 09, 2021 69.49 69.49 68.71 68.93 3,092,106 -0.45(-0.64%)
Aug 06, 2021 69.62 70.13 69.24 69.38 1,845,336 -0.38(-0.55%)
Aug 05, 2021 70.12 70.21 69.64 69.76 2,051,700 -0.15(-0.22%)
Aug 04, 2021 70.84 71.33 69.90 69.91 3,542,074 -1.27(-1.79%)
Aug 03, 2021 69.70 71.26 69.60 71.18 3,221,481 +1.17(+1.67%)
Aug 02, 2021 69.91 70.65 69.48 70.01 3,981,426 +0.13(+0.19%)
Jul 30, 2021 69.76 70.78 69.71 69.88 3,570,853 -0.37(-0.53%)
Jul 29, 2021 71.25 72.21 70.11 70.25 7,778,320 +3.93(+5.92%)
Jul 28, 2021 65.84 66.66 65.52 66.33 4,008,744 +0.63(+0.95%)
Jul 27, 2021 65.88 66.58 65.14 65.70 3,784,375 -0.29(-0.43%)
Jul 26, 2021 65.74 66.30 65.51 65.98 3,088,507 +0.13(+0.20%)
Jul 23, 2021 65.07 66.07 65.06 65.85 2,733,208 +1.12(+1.73%)
Jul 22, 2021 64.82 64.83 64.09 64.73 5,417,825 +0.34(+0.53%)
Jul 21, 2021 64.31 64.63 63.93 64.39 2,890,801 +0.13(+0.21%)
Jul 20, 2021 63.37 64.64 63.37 64.26 3,165,573 +1.09(+1.73%)
Jul 19, 2021 64.43 64.50 62.91 63.16 3,386,172 -1.69(-2.61%)
Jul 16, 2021 65.61 65.79 64.79 64.85 2,123,408 -0.56(-0.86%)
Jul 15, 2021 65.58 65.80 65.24 65.41 3,028,854 -0.38(-0.58%)
Jul 14, 2021 66.15 66.50 65.46 65.79 2,894,429 +0.50(+0.77%)
Jul 13, 2021 65.68 65.72 64.95 65.29 2,700,691 -0.52(-0.79%)
Jul 12, 2021 65.56 65.84 64.96 65.81 3,613,151 +0.10(+0.16%)
Jul 09, 2021 65.21 65.81 65.10 65.71 3,461,802 +0.73(+1.13%)
Jul 08, 2021 64.88 65.21 64.03 64.98 2,666,355 -0.53(-0.81%)
Jul 07, 2021 65.40 65.91 65.29 65.51 2,527,599 +0.19(+0.29%)
Jul 06, 2021 66.06 66.12 64.99 65.32 2,521,120 -0.84(-1.26%)
Jul 02, 2021 66.72 66.80 66.09 66.16 2,192,749 -0.22(-0.33%)
Jul 01, 2021 66.16 66.52 65.52 66.37 2,829,460 +0.55(+0.84%)
Jun 30, 2021 66.31 66.60 65.20 65.82 3,913,757 -1.10(-1.65%)
Jun 29, 2021 67.23 67.60 66.87 66.93 2,883,902 +0.26(+0.38%)
Jun 28, 2021 66.96 67.16 66.44 66.67 2,887,668 -0.32(-0.48%)
Jun 25, 2021 66.36 67.10 66.15 66.99 3,772,736 +0.64(+0.96%)
Jun 24, 2021 66.17 66.49 65.83 66.36 2,748,569 +0.67(+1.03%)
Jun 23, 2021 65.96 66.31 65.64 65.68 3,162,567 -0.40(-0.60%)
Jun 22, 2021 65.93 66.23 65.68 66.08 3,663,119 -0.09(-0.13%)
Jun 21, 2021 65.28 66.37 65.27 66.17 3,822,045 +1.24(+1.90%)
Jun 18, 2021 65.27 65.40 64.82 64.93 5,888,944 -0.81(-1.23%)
Jun 17, 2021 66.23 66.40 65.47 65.74 3,041,874 -0.80(-1.20%)
Jun 16, 2021 66.98 67.32 66.22 66.54 3,799,378 -0.32(-0.48%)
Jun 15, 2021 67.30 67.97 66.79 66.86 3,130,745 -0.42(-0.62%)
Jun 14, 2021 67.62 67.75 66.58 67.28 6,752,228 -0.44(-0.65%)
Jun 11, 2021 68.01 68.01 67.39 67.71 4,268,503 +0.08(+0.11%)
Jun 10, 2021 67.78 68.10 67.36 67.64 3,348,785 -0.08(-0.11%)
Jun 09, 2021 68.41 68.41 67.63 67.71 2,638,071 -0.18(-0.27%)
Jun 08, 2021 67.70 68.27 67.61 67.89 2,855,530 +0.13(+0.20%)
Jun 07, 2021 68.11 68.21 67.49 67.76 4,095,554 -0.19(-0.28%)
Jun 04, 2021 67.59 68.06 67.45 67.95 3,608,673 +0.67(+0.99%)
Jun 03, 2021 67.48 67.63 67.04 67.29 10,424,718 -0.47(-0.69%)
Jun 02, 2021 67.65 67.96 67.50 67.75 4,125,085 +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.