Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

73.69 +0.06 (+0.09%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 72.91 73.65 72.91 73.62 2,880,891 +1.22(+1.69%)
Mar 26, 2024 72.25 72.55 71.91 72.40 5,329,757 +0.39(+0.54%)
Mar 25, 2024 72.00 72.56 71.79 72.01 4,257,442 +0.11(+0.15%)
Mar 22, 2024 72.61 72.62 71.59 71.90 5,802,300 -0.68(-0.94%)
Mar 21, 2024 73.48 75.70 72.41 72.58 7,625,115 -2.57(-3.42%)
Mar 20, 2024 74.47 75.40 73.93 75.15 6,438,505 +0.50(+0.67%)
Mar 19, 2024 74.83 75.37 74.53 74.65 7,622,076 -0.44(-0.59%)
Mar 18, 2024 75.87 76.07 75.01 75.09 11,543,223 -0.24(-0.32%)
Mar 15, 2024 76.25 76.57 75.13 75.33 6,883,398 -1.02(-1.34%)
Mar 14, 2024 76.95 77.14 75.88 76.35 3,635,470 -0.67(-0.87%)
Mar 13, 2024 77.14 77.37 76.76 77.02 4,120,929 -0.07(-0.09%)
Mar 12, 2024 76.90 77.42 76.73 77.09 2,575,721 +0.13(+0.17%)
Mar 11, 2024 76.85 77.31 76.46 76.96 3,015,575 +0.19(+0.25%)
Mar 08, 2024 77.19 77.53 76.59 76.77 5,061,531 -0.69(-0.89%)
Mar 07, 2024 77.05 77.96 77.05 77.46 4,783,726 +0.77(+1.00%)
Mar 06, 2024 78.55 78.95 76.38 76.69 6,748,620 -1.09(-1.40%)
Mar 05, 2024 78.63 78.98 77.54 77.78 4,556,128 -1.30(-1.64%)
Mar 04, 2024 78.51 79.68 78.48 79.08 7,359,983 +0.47(+0.60%)
Mar 01, 2024 78.90 79.52 78.53 78.61 4,516,473 -0.41(-0.52%)
Feb 29, 2024 79.38 79.70 78.44 79.02 6,270,700 +0.54(+0.69%)
Feb 28, 2024 78.94 79.08 78.23 78.48 3,095,804 -0.66(-0.83%)
Feb 27, 2024 79.60 79.79 78.75 79.14 1,779,759 -0.37(-0.47%)
Feb 26, 2024 79.58 79.94 78.95 79.51 3,442,509 -0.31(-0.39%)
Feb 23, 2024 79.60 80.09 79.42 79.82 3,858,286 +0.36(+0.45%)
Feb 22, 2024 78.40 79.68 78.12 79.46 3,771,502 +1.99(+2.57%)
Feb 21, 2024 76.25 77.53 76.12 77.47 3,507,509 +0.73(+0.95%)
Feb 20, 2024 76.91 77.39 76.36 76.74 4,621,545 -0.26(-0.34%)
Feb 16, 2024 77.52 77.78 76.86 77.00 2,125,913 -0.72(-0.93%)
Feb 15, 2024 76.84 77.74 76.79 77.72 4,413,210 +1.28(+1.67%)
Feb 14, 2024 75.62 76.53 75.50 76.44 2,740,111 +1.24(+1.64%)
Feb 13, 2024 75.25 75.78 74.50 75.21 3,227,314 -1.03(-1.35%)
Feb 12, 2024 76.44 76.58 75.25 76.24 5,269,888 -0.57(-0.74%)
Feb 09, 2024 78.27 78.27 76.57 76.80 5,350,618 -1.20(-1.53%)
Feb 08, 2024 77.83 78.36 77.06 78.00 3,186,066 +0.30(+0.38%)
Feb 07, 2024 75.35 78.58 75.13 77.70 5,322,759 -0.73(-0.93%)
Feb 06, 2024 77.53 78.63 77.46 78.43 6,537,080 +1.14(+1.47%)
Feb 05, 2024 76.97 77.45 76.34 77.29 2,481,796 -0.30(-0.39%)
Feb 02, 2024 77.18 77.90 76.85 77.59 4,517,992 +0.01(+0.01%)
Feb 01, 2024 77.05 77.65 76.25 77.58 2,540,217 +0.76(+0.99%)
Jan 31, 2024 77.35 78.40 76.67 76.82 3,328,834 -0.48(-0.62%)
Jan 30, 2024 77.00 77.64 76.90 77.30 3,391,469 -0.27(-0.35%)
Jan 29, 2024 76.62 77.83 76.62 77.57 3,235,964 +0.59(+0.76%)
Jan 26, 2024 78.26 78.59 76.74 76.98 2,490,743 -1.02(-1.30%)
Jan 25, 2024 77.49 78.38 77.49 78.00 5,417,557 +1.34(+1.75%)
Jan 24, 2024 77.25 77.25 76.44 76.65 3,486,853 -0.16(-0.21%)
Jan 23, 2024 77.22 77.35 76.54 76.81 2,273,501 -0.16(-0.21%)
Jan 22, 2024 76.88 77.41 76.78 76.97 2,441,483 +0.39(+0.51%)
Jan 19, 2024 75.42 76.87 75.31 76.58 7,206,066 +1.22(+1.61%)
Jan 18, 2024 75.56 76.39 74.91 75.37 4,711,656 -0.04(-0.05%)
Jan 17, 2024 75.46 75.97 74.95 75.41 5,591,616 -0.50(-0.66%)
Jan 16, 2024 77.36 77.51 75.48 75.91 3,957,715 -1.76(-2.27%)
Jan 12, 2024 75.03 78.12 74.81 77.67 6,376,327 +3.08(+4.13%)
Jan 11, 2024 73.59 74.63 73.28 74.59 4,471,844 +1.52(+2.09%)
Jan 10, 2024 72.69 73.35 72.46 73.07 2,572,378 +0.19(+0.26%)
Jan 09, 2024 72.82 73.08 72.49 72.88 2,642,620 -0.53(-0.72%)
Jan 08, 2024 72.72 73.44 72.46 73.41 2,874,273 +0.85(+1.17%)
Jan 05, 2024 72.52 73.19 72.41 72.56 2,600,228 -0.75(-1.02%)
Jan 04, 2024 73.50 74.00 73.22 73.31 2,108,996 -0.08(-0.11%)
Jan 03, 2024 73.70 74.00 73.14 73.39 3,295,059 -0.73(-0.98%)
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.