Cognizant Technology Solutions (NQ: CTSH )

79.13 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 78.97 79.20 78.55 79.08 1,628,470 -0.08(-0.10%)
Oct 20, 2021 79.60 79.77 78.29 79.16 1,765,069 -0.63(-0.79%)
Oct 19, 2021 79.29 79.91 78.92 79.79 1,758,332 +0.90(+1.14%)
Oct 18, 2021 78.44 79.07 77.91 78.89 2,167,190 +0.06(+0.08%)
Oct 15, 2021 77.71 78.96 77.36 78.83 5,901,628 +1.38(+1.78%)
Oct 14, 2021 76.26 77.80 76.26 77.45 2,268,103 +1.82(+2.41%)
Oct 13, 2021 75.99 76.58 75.22 75.63 2,720,087 +0.52(+0.69%)
Oct 12, 2021 75.18 75.66 74.68 75.11 2,672,792 -0.28(-0.37%)
Oct 11, 2021 75.16 76.42 75.15 75.39 1,893,402 -0.10(-0.13%)
Oct 08, 2021 75.13 76.00 75.08 75.49 2,191,516 +0.23(+0.31%)
Oct 07, 2021 75.00 75.75 74.91 75.26 1,516,890 +0.90(+1.21%)
Oct 06, 2021 73.80 74.89 73.04 74.36 2,304,503 -0.07(-0.09%)
Oct 05, 2021 74.48 74.94 73.89 74.43 1,856,257 +0.09(+0.12%)
Oct 04, 2021 74.99 75.44 73.90 74.34 1,967,422 -0.93(-1.24%)
Oct 01, 2021 74.63 75.68 73.78 75.27 2,395,737 +1.06(+1.43%)
Sep 30, 2021 75.87 76.13 74.02 74.21 2,837,046 -1.37(-1.81%)
Sep 29, 2021 76.26 76.56 75.49 75.58 2,062,134 -0.78(-1.02%)
Sep 28, 2021 77.71 77.83 76.18 76.36 2,959,453 -1.67(-2.14%)
Sep 27, 2021 77.35 78.29 76.81 78.03 2,884,357 +0.41(+0.53%)
Sep 24, 2021 76.77 78.06 76.75 77.62 2,989,758 +0.47(+0.61%)
Sep 23, 2021 75.67 77.28 75.27 77.15 2,723,180 +1.76(+2.33%)
Sep 22, 2021 74.98 75.74 74.83 75.39 1,713,168 +0.88(+1.18%)
Sep 21, 2021 75.18 75.46 74.48 74.51 2,322,221 -0.55(-0.73%)
Sep 20, 2021 74.70 75.14 74.04 75.06 2,536,413 -0.42(-0.56%)
Sep 17, 2021 76.35 76.66 75.19 75.48 3,759,280 -1.28(-1.67%)
Sep 16, 2021 76.48 76.86 76.00 76.76 1,900,204 +0.28(+0.37%)
Sep 15, 2021 75.72 76.72 75.25 76.48 2,681,009 +0.78(+1.03%)
Sep 14, 2021 76.79 76.88 75.56 75.70 1,668,375 -0.70(-0.92%)
Sep 13, 2021 76.66 76.82 75.66 76.40 1,941,593 +0.14(+0.18%)
Sep 10, 2021 76.76 77.15 76.19 76.26 1,756,613 -0.22(-0.29%)
Sep 09, 2021 76.63 77.06 76.44 76.48 1,849,809 -0.18(-0.23%)
Sep 08, 2021 76.08 76.77 75.93 76.66 2,536,311 +0.44(+0.58%)
Sep 07, 2021 76.63 76.92 76.05 76.22 1,751,820 -0.33(-0.43%)
Sep 03, 2021 77.10 77.10 76.43 76.55 1,568,542 -0.76(-0.98%)
Sep 02, 2021 77.00 77.34 76.71 77.31 2,038,702 +0.48(+0.62%)
Sep 01, 2021 76.50 76.95 76.14 76.83 2,424,913 +0.52(+0.68%)
Aug 31, 2021 76.97 76.97 76.16 76.31 2,948,347 -0.54(-0.70%)
Aug 30, 2021 77.38 77.82 76.82 76.85 1,731,498 -0.39(-0.50%)
Aug 27, 2021 77.30 77.87 77.01 77.24 2,266,091 +0.26(+0.34%)
Aug 26, 2021 77.45 77.45 76.50 76.98 2,357,772 -0.51(-0.66%)
Aug 25, 2021 78.04 78.36 77.16 77.49 3,449,627 -0.52(-0.67%)
Aug 24, 2021 77.17 78.11 76.87 78.01 3,363,324 +0.65(+0.84%)
Aug 23, 2021 77.05 77.86 76.94 77.36 3,818,003 +0.66(+0.86%)
Aug 20, 2021 75.56 76.79 75.34 76.70 2,328,055 +0.91(+1.20%)
Aug 19, 2021 76.10 76.45 75.37 75.79 2,870,798 -0.88(-1.15%)
Aug 18, 2021 76.53 77.62 76.42 76.67 3,160,128 -0.33(-0.43%)
Aug 17, 2021 77.49 77.18 76.25 77.00 2,564,935 -0.18(-0.23%)
Aug 16, 2021 77.50 77.82 76.79 77.18 2,582,389 -0.45(-0.58%)
Aug 13, 2021 76.39 77.84 76.36 77.63 4,406,062 +1.11(+1.45%)
Aug 12, 2021 75.02 76.77 74.94 76.52 5,776,776 +1.47(+1.96%)
Aug 11, 2021 73.59 75.15 73.19 75.05 4,288,206 +1.99(+2.72%)
Aug 10, 2021 72.60 73.27 72.31 73.06 2,645,429 +0.53(+0.73%)
Aug 09, 2021 73.12 73.12 72.30 72.53 2,938,671 -0.47(-0.64%)
Aug 06, 2021 73.25 73.79 72.86 73.00 1,753,768 -0.40(-0.54%)
Aug 05, 2021 73.78 73.88 73.28 73.40 1,949,892 -0.16(-0.22%)
Aug 04, 2021 74.54 75.05 73.55 73.56 3,366,311 -1.34(-1.79%)
Aug 03, 2021 73.34 74.98 73.23 74.90 3,061,626 +1.23(+1.67%)
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.