Indicators

Cognizant Technology Solutions (NQ: CTSH )

65.37 -0.31 (-0.47%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	68.56	68.86	67.94	68.57	4,717,022	+0.41(+0.60%)
May 27, 2021	68.16	68.62	68.03	68.16	6,526,790	+0.12(+0.18%)
May 26, 2021	68.05	68.43	67.80	68.03	4,030,844	+0.00(+0.00%)
May 25, 2021	68.33	68.42	67.96	68.03	5,647,854	-0.10(-0.14%)
May 24, 2021	68.75	68.88	68.03	68.13	3,358,137	-0.13(-0.20%)
May 21, 2021	68.73	69.14	68.12	68.26	2,581,409	-0.06(-0.08%)
May 20, 2021	67.74	68.83	67.39	68.32	4,711,336	+0.54(+0.79%)
May 19, 2021	66.74	67.84	66.73	67.79	4,042,115	+0.01(+0.01%)
May 18, 2021	67.71	68.63	67.17	67.78	4,996,919	+0.32(+0.47%)
May 17, 2021	67.81	67.90	66.28	67.46	6,816,981	-0.36(-0.53%)
May 14, 2021	68.48	68.69	67.66	67.81	8,390,305	-0.27(-0.39%)
May 13, 2021	68.09	68.47	67.77	68.08	5,606,472	+0.53(+0.79%)
May 12, 2021	68.71	69.11	67.44	67.55	4,787,704	-1.82(-2.63%)
May 11, 2021	70.16	70.42	68.79	69.37	6,827,054	-1.31(-1.85%)
May 10, 2021	71.50	71.83	70.52	70.68	4,719,671	-0.77(-1.08%)
May 07, 2021	72.18	72.18	70.62	71.45	5,669,252	-0.29(-0.41%)
May 06, 2021	71.83	73.56	68.91	71.74	11,364,841	-6.05(-7.78%)
May 05, 2021	78.08	78.20	76.78	77.79	4,285,800	+0.20(+0.26%)
May 04, 2021	77.85	78.50	77.13	77.59	4,058,442	-0.91(-1.16%)

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.