Cognizant Technology Solutions (NQ: CTSH )

74.90 +0.29 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.