Cognizant Technology Solutions (NQ: CTSH )

79.54 +0.68 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	78.93	80.03	78.76	79.54	2,720,762	+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	-0.55(-0.72%)
Nov 18, 2024	77.22	77.85	76.83	76.87	4,412,621	-0.24(-0.31%)
Nov 15, 2024	80.50	80.52	77.08	77.11	5,411,814	-3.66(-4.53%)
Nov 14, 2024	81.94	82.27	80.66	80.77	3,264,874	-1.55(-1.88%)
Nov 13, 2024	81.67	82.41	81.27	82.32	4,839,059	+0.58(+0.71%)
Nov 12, 2024	81.47	81.93	81.26	81.74	1,910,557	+0.24(+0.29%)
Nov 11, 2024	80.57	82.19	80.55	81.50	1,947,020	+1.19(+1.48%)
Nov 08, 2024	81.36	81.75	80.15	80.31	4,057,482	-1.05(-1.29%)
Nov 07, 2024	79.50	81.53	79.40	81.36	5,172,834	+1.96(+2.47%)
Nov 06, 2024	78.02	79.43	77.48	79.40	4,232,934	+4.01(+5.32%)
Nov 05, 2024	75.08	76.07	74.92	75.39	2,671,149	+0.49(+0.65%)
Nov 04, 2024	74.46	75.30	74.28	74.90	4,665,059	+0.29(+0.39%)
Nov 01, 2024	74.39	74.91	73.11	74.61	4,101,238	+0.02(+0.03%)
Oct 31, 2024	77.83	78.00	74.57	74.59	6,074,354	+0.24(+0.32%)
Oct 30, 2024	74.78	75.40	74.27	74.35	3,266,479	-1.17(-1.55%)
Oct 29, 2024	74.86	75.93	74.56	75.52	4,020,973	+0.54(+0.72%)
Oct 28, 2024	75.41	75.85	74.83	74.98	3,441,501	+0.16(+0.21%)
Oct 25, 2024	75.19	75.53	74.62	74.82	4,909,115	-0.04(-0.05%)
Oct 24, 2024	76.23	76.42	74.69	74.86	6,106,696	-1.21(-1.59%)
Oct 23, 2024	75.64	76.25	75.41	76.07	2,083,667	+0.25(+0.33%)
Oct 22, 2024	76.63	76.76	75.66	75.82	1,866,621	-1.05(-1.37%)
Oct 21, 2024	77.76	77.97	76.76	76.87	1,884,253	-1.13(-1.45%)
Oct 18, 2024	77.74	78.05	77.34	78.00	3,058,473	+0.26(+0.33%)
Oct 17, 2024	77.61	78.00	76.88	77.74	2,012,427	+0.14(+0.18%)
Oct 16, 2024	77.48	77.81	77.27	77.60	2,351,929	+0.22(+0.28%)
Oct 15, 2024	76.94	77.72	76.65	77.38	3,863,691	+0.61(+0.79%)
Oct 14, 2024	76.14	76.83	75.98	76.77	2,025,108	+0.83(+1.09%)
Oct 11, 2024	74.58	76.08	74.54	75.94	2,800,340	+1.44(+1.93%)
Oct 10, 2024	76.26	76.31	74.27	74.50	3,545,321	-2.30(-2.99%)
Oct 09, 2024	76.08	76.97	76.08	76.80	1,420,102	+0.67(+0.88%)
Oct 08, 2024	76.19	76.49	75.39	76.13	2,756,883	+0.13(+0.17%)
Oct 07, 2024	76.77	76.82	75.76	76.00	1,584,987	-1.14(-1.48%)
Oct 04, 2024	77.27	77.75	76.63	77.14	1,528,463	+0.61(+0.80%)
Oct 03, 2024	76.48	76.80	76.02	76.53	2,587,083	-0.23(-0.30%)
Oct 02, 2024	75.79	76.86	75.61	76.76	3,571,140	+0.67(+0.88%)
Oct 01, 2024	77.15	77.40	75.74	76.09	2,356,556	-1.09(-1.41%)
Sep 30, 2024	77.00	77.30	76.20	77.18	2,665,726	+0.29(+0.38%)
Sep 27, 2024	77.47	77.61	76.67	76.89	4,426,303	-0.31(-0.40%)
Sep 26, 2024	77.23	77.56	76.80	77.20	3,626,619	+1.67(+2.21%)
Sep 25, 2024	75.83	76.44	75.45	75.53	1,766,916	-0.51(-0.67%)
Sep 24, 2024	76.23	76.57	76.01	76.04	2,670,538	-0.08(-0.11%)
Sep 23, 2024	75.78	76.17	75.27	76.12	6,565,608	+0.48(+0.63%)
Sep 20, 2024	75.22	75.65	74.79	75.64	5,605,194	+0.44(+0.59%)
Sep 19, 2024	76.33	76.53	75.04	75.20	3,083,581	-0.15(-0.20%)
Sep 18, 2024	75.86	76.27	75.19	75.35	2,044,614	-0.87(-1.14%)
Sep 17, 2024	78.12	78.27	75.83	76.22	2,578,799	-1.65(-2.12%)
Sep 16, 2024	77.53	77.91	77.05	77.87	1,946,369	+0.66(+0.85%)
Sep 13, 2024	76.55	77.31	76.53	77.21	2,371,767	+0.90(+1.18%)
Sep 12, 2024	76.44	76.73	75.55	76.31	1,996,631	+0.01(+0.01%)
Sep 11, 2024	76.35	76.41	74.76	76.30	2,580,382	-0.25(-0.33%)
Sep 10, 2024	76.53	76.65	75.92	76.55	1,928,161	+0.42(+0.55%)
Sep 09, 2024	76.25	76.75	76.08	76.13	3,161,534	+0.29(+0.38%)
Sep 06, 2024	77.00	77.51	75.73	75.84	2,510,412	-0.92(-1.20%)
Sep 05, 2024	77.32	77.34	76.55	76.76	2,773,935	-0.56(-0.72%)
Sep 04, 2024	76.64	77.52	76.50	77.32	2,491,428	+0.55(+0.72%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Cognizant Technology Solutions (NQ: CTSH )

Historical Prices