Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 53.54 54.45 53.23 53.76 4,063,716 +0.31(+0.58%)
Jun 29, 2020 52.76 53.47 52.02 53.44 3,073,012 +1.21(+2.32%)
Jun 26, 2020 52.38 52.59 51.65 52.23 3,957,364 -0.36(-0.68%)
Jun 25, 2020 51.12 52.67 51.08 52.59 4,074,463 +1.69(+3.33%)
Jun 24, 2020 51.81 51.93 50.87 50.90 4,859,264 -1.32(-2.54%)
Jun 23, 2020 51.57 52.45 51.11 52.22 3,280,215 +1.28(+2.51%)
Jun 22, 2020 51.01 51.59 50.29 50.95 2,524,683 -0.29(-0.57%)
Jun 19, 2020 52.98 52.99 51.00 51.24 5,670,893 -0.69(-1.33%)
Jun 18, 2020 51.71 52.22 50.99 51.93 2,717,219 -0.57(-1.08%)
Jun 17, 2020 52.87 53.03 51.76 52.50 2,362,392 +0.11(+0.22%)
Jun 16, 2020 53.17 53.97 51.87 52.38 2,838,732 +0.66(+1.28%)
Jun 15, 2020 49.75 52.13 49.67 51.72 2,879,334 -0.12(-0.24%)
Jun 12, 2020 51.42 52.48 50.60 51.84 2,615,693 +1.08(+2.12%)
Jun 11, 2020 53.05 53.20 50.73 50.77 3,598,549 -3.66(-6.73%)
Jun 10, 2020 54.74 55.24 53.62 54.43 2,971,283 +0.32(+0.59%)
Jun 09, 2020 54.87 54.87 53.58 54.11 2,499,729 -1.31(-2.37%)
Jun 08, 2020 54.96 55.74 54.96 55.42 2,860,518 +0.72(+1.31%)
Jun 05, 2020 53.89 56.03 53.50 54.70 5,227,898 +2.10(+3.99%)
Jun 04, 2020 52.09 52.73 51.59 52.60 2,483,263 +0.24(+0.45%)
Jun 03, 2020 50.82 52.45 50.63 52.36 4,681,340 +1.94(+3.85%)
Jun 02, 2020 50.68 50.68 50.04 50.42 3,254,926 +0.43(+0.85%)
Jun 01, 2020 50.14 50.45 49.65 50.00 3,385,740 -0.14(-0.28%)
May 29, 2020 50.70 50.71 49.41 50.14 6,817,968 -0.66(-1.30%)
May 28, 2020 52.61 52.88 50.70 50.80 3,203,973 -1.56(-2.98%)
May 27, 2020 51.38 52.42 51.06 52.36 3,921,190 +1.98(+3.92%)
May 26, 2020 50.21 50.99 49.98 50.39 3,839,950 +1.71(+3.52%)
May 22, 2020 49.21 49.23 48.18 48.67 2,872,971 -0.52(-1.06%)
May 21, 2020 49.61 49.94 48.92 49.20 2,421,220 -0.53(-1.07%)
May 20, 2020 49.36 50.70 49.20 49.72 3,030,146 +1.02(+2.10%)
May 19, 2020 49.68 50.05 48.55 48.70 3,609,989 -1.36(-2.72%)
May 18, 2020 49.08 50.37 48.91 50.07 3,912,893 +2.79(+5.90%)
May 15, 2020 46.98 47.37 46.15 47.28 5,014,953 -0.53(-1.10%)
May 14, 2020 46.30 47.84 44.65 47.80 5,538,809 +1.19(+2.55%)
May 13, 2020 49.59 49.62 46.14 46.62 6,192,250 -3.51(-7.01%)
May 12, 2020 52.05 52.52 50.13 50.13 3,824,457 -2.20(-4.21%)
May 11, 2020 53.06 53.10 51.46 52.34 3,914,383 -1.52(-2.82%)
May 08, 2020 51.82 54.23 51.10 53.85 8,263,189 -1.51(-2.72%)
May 07, 2020 54.94 55.80 54.94 55.36 4,106,623 +1.10(+2.03%)
May 06, 2020 54.39 54.89 53.38 54.26 4,180,950 +0.42(+0.79%)
May 05, 2020 53.51 54.14 53.10 53.83 3,569,115 +0.71(+1.33%)
May 04, 2020 52.54 53.31 51.94 53.13 3,785,225 -0.10(-0.19%)
May 01, 2020 53.60 53.75 52.86 53.23 3,137,742 -1.43(-2.62%)
Apr 30, 2020 55.03 55.37 53.98 54.66 4,537,861 -1.14(-2.04%)
Apr 29, 2020 54.77 56.25 54.44 55.80 3,934,836 +2.54(+4.78%)
Apr 28, 2020 53.83 54.66 53.21 53.26 3,957,742 +0.46(+0.87%)
Apr 27, 2020 51.24 52.92 51.21 52.80 4,590,488 +2.10(+4.14%)
Apr 24, 2020 49.56 50.99 49.37 50.70 4,305,719 +1.09(+2.20%)
Apr 23, 2020 49.38 50.61 49.38 49.60 2,875,272 +0.37(+0.75%)
Apr 22, 2020 49.03 49.55 48.36 49.24 3,811,636 +1.20(+2.49%)
Apr 21, 2020 48.33 49.47 47.74 48.04 4,368,678 -1.45(-2.93%)
Apr 20, 2020 49.33 50.33 48.18 49.49 5,259,873 -1.21(-2.38%)
Apr 17, 2020 49.65 50.79 49.55 50.70 5,362,884 +2.20(+4.55%)
Apr 16, 2020 49.05 49.83 47.62 48.49 3,767,869 -0.44(-0.90%)
Apr 15, 2020 49.64 49.74 48.17 48.93 3,592,982 -2.01(-3.94%)
Apr 14, 2020 50.78 51.02 49.96 50.94 5,823,534 +1.29(+2.60%)
Apr 13, 2020 50.41 50.61 49.04 49.65 3,926,078 -1.49(-2.91%)
Apr 09, 2020 48.92 52.05 48.92 51.14 6,590,087 +2.72(+5.62%)
Apr 08, 2020 45.65 48.79 45.00 48.42 5,712,648 +3.38(+7.51%)
Apr 07, 2020 47.11 47.48 44.86 45.03 4,305,165 -0.61(-1.34%)
Apr 06, 2020 43.16 45.88 42.76 45.65 6,006,658 +4.76(+11.64%)
Apr 03, 2020 41.43 42.13 40.52 40.89 3,423,899 -0.84(-2.01%)
Apr 02, 2020 39.85 42.40 39.76 41.73 4,054,249 +1.68(+4.19%)
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.