Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

74.61 -1.36 (-1.78%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 74.70 77.34 74.58 75.97 5,226,738 +1.27(+1.70%)
Jul 17, 2024 73.77 75.12 73.67 74.70 3,016,397 +0.91(+1.23%)
Jul 16, 2024 72.92 73.90 72.73 73.79 2,635,150 +1.36(+1.88%)
Jul 15, 2024 71.16 73.11 71.07 72.43 2,999,237 +0.90(+1.26%)
Jul 12, 2024 70.38 72.31 70.36 71.53 6,434,878 +1.39(+1.98%)
Jul 11, 2024 67.88 70.40 67.88 70.14 6,551,350 +2.31(+3.41%)
Jul 10, 2024 66.93 67.88 66.55 67.83 3,483,320 +0.94(+1.41%)
Jul 09, 2024 67.39 67.69 66.86 66.89 2,109,556 -0.66(-0.98%)
Jul 08, 2024 67.82 68.17 67.22 67.55 2,264,324 -0.45(-0.66%)
Jul 05, 2024 68.07 68.19 67.64 68.00 1,501,188 -0.30(-0.44%)
Jul 03, 2024 68.64 68.72 68.19 68.30 1,230,287 -0.31(-0.45%)
Jul 02, 2024 67.77 68.69 67.70 68.61 5,075,270 +0.87(+1.28%)
Jul 01, 2024 67.85 68.19 67.24 67.74 2,127,080 -0.26(-0.38%)
Jun 28, 2024 67.93 68.35 67.64 68.00 5,939,407 +0.27(+0.40%)
Jun 27, 2024 68.12 68.52 67.55 67.73 8,942,742 -0.57(-0.83%)
Jun 26, 2024 68.33 68.69 67.89 68.30 4,218,354 -0.60(-0.87%)
Jun 25, 2024 68.88 69.69 68.30 68.90 2,775,716 +0.22(+0.32%)
Jun 24, 2024 68.24 69.20 68.01 68.68 2,461,560 +0.34(+0.50%)
Jun 21, 2024 68.45 68.81 67.64 68.34 6,852,840 +0.20(+0.29%)
Jun 20, 2024 67.56 68.58 66.69 68.14 4,226,086 +2.33(+3.54%)
Jun 18, 2024 65.58 66.16 65.47 65.81 3,406,727 +0.29(+0.44%)
Jun 17, 2024 64.01 65.70 63.79 65.52 2,956,828 +1.26(+1.96%)
Jun 14, 2024 64.55 64.82 63.92 64.26 2,579,575 -0.35(-0.54%)
Jun 13, 2024 66.05 66.05 64.55 64.61 2,728,519 -1.69(-2.55%)
Jun 12, 2024 67.13 67.18 65.86 66.30 5,382,712 -0.67(-1.00%)
Jun 11, 2024 67.07 67.21 66.10 66.97 2,070,166 -0.28(-0.42%)
Jun 10, 2024 65.88 67.37 65.68 67.25 4,143,662 +1.31(+1.99%)
Jun 07, 2024 66.19 66.75 65.82 65.94 1,460,424 -0.37(-0.56%)
Jun 06, 2024 65.48 66.52 65.34 66.31 5,498,466 +0.79(+1.21%)
Jun 05, 2024 65.54 65.81 65.06 65.52 1,655,190 +0.17(+0.26%)
Jun 04, 2024 65.42 65.99 65.07 65.35 2,464,670 -0.43(-0.65%)
Jun 03, 2024 66.15 66.29 65.10 65.78 4,379,128 -0.37(-0.56%)
May 31, 2024 64.78 66.22 64.36 66.15 4,522,990 +1.37(+2.11%)
May 30, 2024 65.95 66.00 64.36 64.78 5,734,721 -1.34(-2.03%)
May 29, 2024 66.40 66.51 66.06 66.12 2,365,896 -0.74(-1.11%)
May 28, 2024 68.04 68.23 66.54 66.86 2,785,402 -1.46(-2.14%)
May 24, 2024 68.47 68.91 68.25 68.32 1,860,102 -0.15(-0.22%)
May 23, 2024 69.38 69.66 68.26 68.47 2,149,925 -0.58(-0.84%)
May 22, 2024 68.92 69.31 68.77 69.05 2,961,023 +0.26(+0.38%)
May 21, 2024 69.32 69.33 68.52 68.79 2,704,512 -0.79(-1.14%)
May 20, 2024 69.01 69.69 68.75 69.58 2,584,522 +0.82(+1.19%)
May 17, 2024 69.98 69.98 68.19 68.76 4,384,861 -1.27(-1.81%)
May 16, 2024 68.76 70.42 68.60 70.03 6,153,067 +1.46(+2.13%)
May 15, 2024 67.79 68.77 67.51 68.57 3,343,872 +1.08(+1.59%)
May 14, 2024 67.75 68.46 67.28 67.49 1,901,298 -0.09(-0.13%)
May 13, 2024 67.18 67.92 67.03 67.58 3,148,180 +0.89(+1.33%)
May 10, 2024 66.43 66.84 66.39 66.69 4,845,928 +0.18(+0.27%)
May 09, 2024 67.16 67.34 66.07 66.52 2,309,267 -0.92(-1.36%)
May 08, 2024 67.28 67.60 67.07 67.43 4,597,891 +0.06(+0.09%)
May 07, 2024 66.16 67.42 66.16 67.37 3,099,954 +1.23(+1.87%)
May 06, 2024 66.23 66.67 65.77 66.14 2,353,041 +0.17(+0.26%)
May 03, 2024 66.40 66.98 65.88 65.97 7,431,445 -0.02(-0.03%)
May 02, 2024 67.11 67.59 65.28 65.99 8,622,172 +0.90(+1.38%)
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.