Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 76.69 76.79 74.69 75.18 5,073,203 -1.67(-2.17%)
Nov 29, 2021 76.46 77.26 75.70 76.85 2,493,681 +1.26(+1.67%)
Nov 26, 2021 77.16 77.30 75.30 75.59 1,791,980 -2.26(-2.90%)
Nov 24, 2021 77.10 78.03 76.68 77.84 2,287,979 -0.02(-0.02%)
Nov 23, 2021 78.18 78.61 77.09 77.86 3,476,253 -0.61(-0.77%)
Nov 22, 2021 79.22 79.83 78.32 78.47 3,251,928 -0.58(-0.73%)
Nov 19, 2021 78.37 79.87 77.75 79.05 4,309,093 +0.92(+1.17%)
Nov 18, 2021 78.57 78.17 76.71 78.13 4,465,082 +0.28(+0.36%)
Nov 17, 2021 78.22 78.55 77.31 77.85 3,136,826 -0.73(-0.93%)
Nov 16, 2021 78.82 79.34 78.38 78.58 2,052,046 -0.19(-0.24%)
Nov 15, 2021 79.10 79.48 78.55 78.77 2,088,654 -0.03(-0.04%)
Nov 12, 2021 78.06 79.33 77.93 78.80 2,216,896 +0.87(+1.12%)
Nov 11, 2021 77.75 78.40 77.46 77.93 2,184,693 +0.40(+0.52%)
Nov 10, 2021 77.48 77.40 77.52 2,344,390 +0.13(+0.17%)
Nov 09, 2021 77.01 77.56 76.66 77.39 1,859,262 +0.33(+0.42%)
Nov 08, 2021 76.90 77.41 76.64 77.06 1,449,355 +0.25(+0.33%)
Nov 05, 2021 76.90 77.80 76.57 76.81 1,864,145 +0.35(+0.45%)
Nov 04, 2021 76.64 77.10 76.10 76.47 2,348,831 -0.10(-0.13%)
Nov 03, 2021 75.51 76.90 74.71 76.56 2,955,928 +0.99(+1.31%)
Nov 02, 2021 75.23 75.65 74.79 75.57 2,191,840 +0.60(+0.79%)
Nov 01, 2021 74.98 75.41 75.01 74.98 1,519,511 -0.09(-0.12%)
Oct 29, 2021 73.94 75.55 73.92 75.06 2,721,620 +0.74(+1.00%)
Oct 28, 2021 76.91 74.32 5,252,281 -0.37(-0.50%)
Oct 27, 2021 75.32 75.43 73.66 74.70 4,218,389 -1.00(-1.32%)
Oct 26, 2021 76.22 75.64 75.70 3,581,132 -0.20(-0.27%)
Oct 25, 2021 76.08 76.15 75.69 75.90 1,663,884 -0.04(-0.05%)
Oct 22, 2021 76.26 76.70 75.80 75.94 1,795,811 -0.08(-0.10%)
Oct 21, 2021 75.91 76.13 75.51 76.02 1,694,131 -0.08(-0.10%)
Oct 20, 2021 76.51 76.68 75.26 76.09 1,836,238 -0.61(-0.79%)
Oct 19, 2021 76.22 76.81 75.86 76.70 1,829,229 +0.87(+1.14%)
Oct 18, 2021 75.40 76.01 74.89 75.83 2,254,573 +0.06(+0.08%)
Oct 15, 2021 74.70 75.90 74.36 75.77 6,139,588 +1.33(+1.78%)
Oct 14, 2021 73.30 74.78 73.30 74.45 2,359,555 +1.75(+2.41%)
Oct 13, 2021 73.04 73.61 72.30 72.70 2,829,763 +0.50(+0.69%)
Oct 12, 2021 72.27 72.73 71.79 72.20 2,780,561 -0.27(-0.37%)
Oct 11, 2021 72.25 73.46 72.24 72.47 1,969,746 -0.10(-0.13%)
Oct 08, 2021 72.22 73.05 72.17 72.56 2,279,880 +0.22(+0.31%)
Oct 07, 2021 72.09 72.81 72.01 72.34 1,578,052 +0.87(+1.21%)
Oct 06, 2021 70.94 71.99 70.21 71.48 2,397,423 -0.07(-0.09%)
Oct 05, 2021 71.59 72.04 71.03 71.55 1,931,103 +0.09(+0.12%)
Oct 04, 2021 72.08 72.52 71.04 71.46 2,046,750 -0.89(-1.24%)
Oct 01, 2021 71.74 72.75 70.92 72.35 2,492,335 +1.02(+1.43%)
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%)
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.