Cognizant Technology Solutions (NQ: CTSH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	79.22	80.12	78.58	79.20	1,962,412	-0.69(-0.86%)
Dec 26, 2024	79.18	80.07	79.03	79.89	1,639,813	+0.40(+0.50%)
Dec 24, 2024	78.88	79.52	78.65	79.49	943,330	+0.49(+0.62%)
Dec 23, 2024	78.76	79.43	78.61	79.00	2,526,495	-0.23(-0.29%)
Dec 20, 2024	78.78	80.27	78.33	79.23	5,945,876	-0.62(-0.78%)
Dec 19, 2024	78.64	80.08	78.64	79.85	2,375,139	+1.59(+2.03%)
Dec 18, 2024	80.68	81.70	78.24	78.26	2,771,719	-2.77(-3.42%)
Dec 17, 2024	81.32	82.46	80.87	81.03	3,367,939	+0.33(+0.41%)
Dec 16, 2024	80.34	80.97	79.85	80.70	2,647,556	+0.64(+0.80%)
Dec 13, 2024	80.05	80.65	79.49	80.06	2,698,680	-0.31(-0.39%)
Dec 12, 2024	81.07	81.60	80.33	80.37	1,869,333	-0.88(-1.08%)
Dec 11, 2024	80.59	81.82	80.31	81.25	2,150,615	+1.19(+1.49%)
Dec 10, 2024	80.15	80.84	79.38	80.06	2,456,741	-0.58(-0.72%)
Dec 09, 2024	81.00	81.49	80.50	80.64	2,639,392	-0.50(-0.62%)
Dec 06, 2024	81.23	81.40	80.86	81.14	2,657,044	+0.41(+0.51%)
Dec 05, 2024	80.26	80.92	80.13	80.73	1,822,973	+0.15(+0.19%)
Dec 04, 2024	80.40	80.82	80.20	80.58	1,914,806	+0.60(+0.75%)
Dec 03, 2024	80.19	80.58	79.60	79.98	2,372,506	-0.84(-1.04%)
Dec 02, 2024	80.19	81.02	79.97	80.82	2,984,025	+0.33(+0.41%)
Nov 29, 2024	80.62	80.98	80.21	80.49	1,399,472	-0.26(-0.32%)
Nov 27, 2024	80.86	80.98	80.01	80.75	1,456,423	-0.31(-0.38%)
Nov 26, 2024	80.74	81.16	79.71	81.06	2,828,873	+0.43(+0.53%)
Nov 25, 2024	80.30	80.82	80.02	80.63	3,074,227	+1.09(+1.37%)
Nov 22, 2024	78.93	80.03	78.76	79.54	2,720,763	+0.68(+0.86%)
Nov 21, 2024	77.80	79.05	77.39	78.86	5,436,248	+1.29(+1.66%)
Nov 20, 2024	76.17	77.60	76.13	77.57	4,883,294	+1.25(+1.64%)
Nov 19, 2024	75.90	76.62	75.16	76.32	5,078,792	-0.25(-0.33%)
Nov 18, 2024	76.92	77.55	76.53	76.57	4,429,909	-0.24(-0.31%)
Nov 15, 2024	80.19	80.21	76.78	76.81	5,433,017	-3.65(-4.53%)
Nov 14, 2024	81.62	81.95	80.35	80.45	3,277,665	-1.54(-1.88%)
Nov 13, 2024	81.35	82.09	80.95	82.00	4,858,018	+0.58(+0.71%)
Nov 12, 2024	81.15	81.61	80.94	81.42	1,918,042	+0.24(+0.29%)
Nov 11, 2024	80.26	81.87	80.23	81.18	1,954,648	+1.19(+1.48%)
Nov 08, 2024	81.04	81.43	79.84	80.00	4,073,379	-1.05(-1.29%)
Nov 07, 2024	79.19	81.21	79.09	81.04	5,193,101	+1.95(+2.47%)
Nov 06, 2024	77.72	79.12	77.72	79.09	4,249,518	+3.99(+5.32%)
Nov 05, 2024	74.79	75.77	74.63	75.10	2,681,614	+0.49(+0.65%)
Nov 04, 2024	74.17	75.01	73.99	74.61	4,683,336	+0.29(+0.39%)
Nov 01, 2024	74.10	74.62	72.82	74.32	4,117,306	+0.02(+0.03%)
Oct 31, 2024	77.53	77.70	74.28	74.30	6,098,153	+0.24(+0.32%)
Oct 30, 2024	74.49	75.11	73.98	74.06	3,279,277	-1.17(-1.55%)
Oct 29, 2024	74.57	75.63	74.27	75.23	4,036,727	+0.54(+0.72%)
Oct 28, 2024	75.12	75.55	74.53	74.69	3,454,984	+0.16(+0.21%)
Oct 25, 2024	74.90	75.24	74.33	74.53	4,928,348	-0.04(-0.05%)
Oct 24, 2024	75.93	76.12	74.40	74.57	6,130,622	-1.21(-1.59%)
Oct 23, 2024	75.34	75.95	75.12	75.77	2,091,830	+0.25(+0.33%)
Oct 22, 2024	76.33	76.46	75.36	75.52	1,873,934	-1.05(-1.37%)
Oct 21, 2024	77.46	77.67	76.46	76.57	1,891,635	-1.13(-1.45%)
Oct 18, 2024	77.44	77.75	77.04	77.70	3,070,456	+0.26(+0.33%)
Oct 17, 2024	77.31	77.70	76.58	77.44	2,020,311	+0.14(+0.18%)
Oct 16, 2024	77.18	77.51	76.97	77.30	2,361,143	+0.22(+0.28%)
Oct 15, 2024	76.64	77.42	76.35	77.08	3,878,828	+0.61(+0.79%)
Oct 14, 2024	75.84	76.53	75.69	76.47	2,033,042	+0.83(+1.09%)
Oct 11, 2024	74.29	75.78	74.25	75.64	2,811,311	+1.43(+1.93%)
Oct 10, 2024	75.96	76.02	73.98	74.21	3,559,211	-2.29(-2.99%)
Oct 09, 2024	75.78	76.67	75.78	76.50	1,425,665	+0.67(+0.88%)
Oct 08, 2024	75.89	76.19	75.10	75.83	2,767,684	+0.13(+0.17%)
Oct 07, 2024	76.47	76.52	75.46	75.70	1,591,196	-1.14(-1.48%)
Oct 04, 2024	76.97	77.45	76.33	76.84	1,534,451	+0.61(+0.80%)
Oct 03, 2024	76.18	76.50	75.72	76.23	2,597,219	-0.23(-0.30%)
Oct 02, 2024	75.49	76.56	75.32	76.46	3,585,131	+0.67(+0.88%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.