CTSH

Cognizant Technology Sol... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cognizant Technology Solutions Corporation CTSH NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.45 0.68% 66.98 66.89 67.62 66.96 66.53 19:39:12
more quote information »

CTSH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week68.0568.67566.2767.232,291,205-1.07-1.57%
1 Month58.0069.4956.4764.643,184,4048.9815.48%
3 Months52.1769.4950.92558.413,102,54614.8128.39%
6 Months69.5370.288740.0155.434,004,511-2.55-3.67%
1 Year62.2871.4840.0158.293,412,9434.707.55%
3 Years71.1085.1040.0167.173,588,447-4.12-5.79%
5 Years67.6085.1040.0163.553,849,537-0.62-0.92%

CTSH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 66.98 0.45 0.68% 66.96 67.62 66.89 2,691,688
Aug 11 2020 66.53 -0.58 -0.86% 67.22 67.575 66.27 2,269,079
Aug 10 2020 67.11 -0.37 -0.55% 67.36 67.48 66.6131 2,201,268
Aug 07 2020 67.48 -0.10 -0.15% 67.20 67.645 66.695 2,009,200
Aug 06 2020 67.58 0.15 0.22% 67.49 67.73 66.665 2,303,485
Aug 05 2020 67.43 -0.49 -0.72% 68.05 68.675 67.16 2,672,993
Aug 04 2020 67.92 -0.12 -0.18% 67.17 67.99 66.87 2,958,806
Aug 03 2020 68.04 -0.28 -0.41% 66.85 68.63 66.67 3,376,961
Jul 31 2020 68.32 -0.86 -1.24% 68.88 69.00 66.99 3,620,829
Jul 30 2020 69.18 4.39 6.78% 68.92 69.49 67.00 6,419,020
Jul 29 2020 64.79 2.15 3.43% 63.07 65.20 62.64 4,739,091
Jul 28 2020 62.64 -0.79 -1.25% 63.42 63.84 62.58 3,147,310
Jul 27 2020 63.43 1.63 2.64% 61.69 63.665 61.29 2,995,987
Jul 24 2020 61.80 -0.28 -0.45% 62.18 62.33 61.455 2,669,946
Jul 23 2020 62.08 0.12 0.19% 62.27 62.56 61.79 2,511,784
Jul 22 2020 61.96 -0.04 -0.07% 61.63 62.4099 61.28 2,942,310
Jul 21 2020 62.0047 0.29 0.48% 62.25 62.91 61.40 2,385,902
Jul 20 2020 61.71 0.28 0.46% 61.36 62.01 61.05 1,977,869
Jul 17 2020 61.43 0.38 0.62% 61.37 61.77 60.795 2,831,692
Jul 16 2020 61.05 1.38 2.31% 60.90 61.70 59.60 5,108,447
Jul 15 2020 59.67 3.20 5.67% 58.00 60.40 56.47 4,546,104
Jul 14 2020 56.47 0.01 0.02% 55.82 56.56 55.175 2,389,871
Jul 13 2020 56.46 0.68 1.22% 56.22 57.72 56.16 3,358,252
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.