Register for real-time alerts, custom portfolio, and market movers
CTSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 67.52 | -0.25 | -0.37% | 67.76 | 67.96 | 67.17 | 4,256,279 |
| Apr 23 2024 | 67.77 | -0.43 | -0.63% | 68.09 | 68.40 | 67.55 | 2,818,882 |
| Apr 22 2024 | 68.20 | 0.76 | 1.13% | 67.82 | 68.55 | 67.36 | 3,050,893 |
| Apr 19 2024 | 67.44 | 0.31 | 0.46% | 67.30 | 67.595 | 66.98 | 4,889,472 |
| Apr 18 2024 | 67.13 | -0.41 | -0.61% | 66.99 | 68.00 | 66.595 | 4,601,935 |
| Apr 17 2024 | 67.54 | -0.39 | -0.57% | 68.42 | 68.53 | 67.49 | 2,538,665 |
| Apr 16 2024 | 67.93 | -0.49 | -0.72% | 68.67 | 68.67 | 67.88 | 2,177,138 |
| Apr 15 2024 | 68.42 | -0.84 | -1.21% | 70.02 | 70.24 | 68.37 | 2,953,449 |
| Apr 12 2024 | 69.26 | -1.31 | -1.86% | 69.98 | 70.03 | 69.02 | 2,804,781 |
| Apr 11 2024 | 70.57 | 0.60 | 0.86% | 70.01 | 70.9025 | 70.01 | 3,799,255 |
| Apr 10 2024 | 69.97 | -1.59 | -2.22% | 71.00 | 71.00 | 69.70 | 3,143,871 |
| Apr 09 2024 | 71.56 | 0.50 | 0.70% | 71.00 | 71.748 | 70.995 | 3,157,450 |
| Apr 08 2024 | 71.06 | -0.07 | -0.10% | 71.13 | 71.55 | 70.81 | 4,595,782 |
| Apr 05 2024 | 71.13 | -0.48 | -0.67% | 71.50 | 71.75 | 71.07 | 5,126,200 |
| Apr 04 2024 | 71.61 | -0.23 | -0.32% | 72.37 | 72.81 | 71.31 | 3,655,228 |
| Apr 03 2024 | 71.84 | 0.16 | 0.22% | 71.41 | 72.39 | 71.26 | 3,748,507 |
| Apr 02 2024 | 71.68 | -0.07 | -0.10% | 71.52 | 72.06 | 71.51 | 5,412,757 |
| Apr 01 2024 | 71.75 | -1.54 | -2.10% | 72.73 | 72.74 | 71.56 | 5,095,279 |
| Mar 28 2024 | 73.29 | -0.33 | -0.45% | 73.45 | 74.07 | 73.14 | 11,104,785 |
| Mar 27 2024 | 73.62 | 1.22 | 1.69% | 72.91 | 73.65 | 72.91 | 2,880,891 |
| Mar 26 2024 | 72.40 | 0.39 | 0.54% | 72.25 | 72.55 | 71.91 | 5,310,294 |
| Mar 25 2024 | 72.01 | 0.11 | 0.15% | 72.00 | 72.555 | 71.79 | 4,257,442 |
| Mar 22 2024 | 71.90 | -0.68 | -0.94% | 72.61 | 72.62 | 71.595 | 5,802,174 |
| Mar 21 2024 | 72.58 | -2.57 | -3.42% | 73.50 | 75.70 | 72.41 | 7,625,106 |
| Mar 20 2024 | 75.15 | 0.50 | 0.67% | 74.47 | 75.40 | 73.93 | 6,438,349 |
| Mar 19 2024 | 74.65 | -0.44 | -0.59% | 74.83 | 75.37 | 74.53 | 7,622,076 |
| Mar 18 2024 | 75.09 | -0.24 | -0.32% | 75.87 | 76.07 | 75.01 | 11,543,222 |
| Mar 15 2024 | 75.33 | -1.02 | -1.34% | 76.25 | 76.33 | 75.13 | 5,963,643 |
| Mar 14 2024 | 76.35 | -0.67 | -0.87% | 76.95 | 77.14 | 75.88 | 3,626,498 |
| Mar 13 2024 | 77.02 | -0.07 | -0.09% | 76.96 | 77.37 | 76.76 | 4,119,884 |
| Mar 12 2024 | 77.09 | 0.13 | 0.17% | 76.90 | 77.42 | 76.73 | 2,575,721 |
| Mar 11 2024 | 76.96 | 0.19 | 0.25% | 76.85 | 77.31 | 76.46 | 3,015,424 |
| Mar 08 2024 | 76.77 | -0.69 | -0.89% | 77.31 | 77.525 | 76.59 | 5,061,452 |
| Mar 07 2024 | 77.46 | 0.77 | 1.00% | 77.12 | 77.959 | 77.05 | 4,783,763 |
| Mar 06 2024 | 76.69 | -1.09 | -1.40% | 78.55 | 78.95 | 76.38 | 6,748,707 |
| Mar 05 2024 | 77.78 | -1.30 | -1.64% | 78.63 | 78.98 | 77.54 | 4,556,127 |
| Mar 04 2024 | 79.08 | 0.47 | 0.60% | 78.51 | 79.68 | 78.48 | 7,359,982 |
| Mar 01 2024 | 78.61 | -0.41 | -0.52% | 78.90 | 79.52 | 78.53 | 4,516,712 |
| Feb 29 2024 | 79.02 | 0.54 | 0.69% | 79.38 | 79.70 | 78.4401 | 6,270,726 |
| Feb 28 2024 | 78.48 | -0.66 | -0.83% | 78.94 | 79.0781 | 78.23 | 3,095,804 |
| Feb 27 2024 | 79.14 | -0.37 | -0.47% | 79.60 | 79.79 | 78.75 | 1,777,673 |
| Feb 26 2024 | 79.51 | -0.31 | -0.39% | 79.58 | 79.935 | 78.95 | 3,442,509 |
| Feb 23 2024 | 79.82 | 0.36 | 0.45% | 79.60 | 80.09 | 79.425 | 3,858,286 |
| Feb 22 2024 | 79.46 | 1.99 | 2.57% | 78.40 | 79.68 | 78.12 | 3,771,510 |
| Feb 21 2024 | 77.47 | 0.73 | 0.95% | 76.25 | 77.53 | 76.07 | 3,507,509 |
| Feb 20 2024 | 76.74 | -0.26 | -0.34% | 76.91 | 77.39 | 76.36 | 4,621,545 |
| Feb 16 2024 | 77.00 | -1.02 | -1.31% | 77.52 | 77.78 | 76.8701 | 2,125,914 |
| Feb 15 2024 | 78.02 | 1.28 | 1.67% | 77.14 | 78.04 | 77.09 | 4,396,261 |
| Feb 14 2024 | 76.74 | 1.24 | 1.64% | 75.91 | 76.83 | 75.79 | 2,729,575 |
| Feb 13 2024 | 75.50 | -1.03 | -1.35% | 75.655 | 75.85 | 74.79 | 3,129,086 |
| Feb 12 2024 | 76.53 | -0.57 | -0.74% | 76.74 | 76.88 | 75.54 | 5,249,624 |
| Feb 09 2024 | 77.10 | -1.20 | -1.53% | 78.57 | 78.575 | 76.87 | 5,330,044 |
| Feb 08 2024 | 78.30 | 0.30 | 0.38% | 78.13 | 78.66 | 77.355 | 3,173,849 |
| Feb 07 2024 | 78.00 | -0.73 | -0.93% | 75.64 | 78.88 | 75.42 | 5,302,279 |
| Feb 06 2024 | 78.73 | 1.14 | 1.47% | 77.83 | 78.93 | 77.76 | 6,512,562 |
| Feb 05 2024 | 77.59 | -0.30 | -0.39% | 77.27 | 77.75 | 76.63 | 2,472,253 |
| Feb 02 2024 | 77.89 | 0.01 | 0.01% | 77.48 | 78.20 | 77.15 | 4,500,619 |
| Feb 01 2024 | 77.88 | 0.76 | 0.99% | 77.35 | 77.95 | 76.54 | 2,530,455 |
| Jan 31 2024 | 77.12 | -0.48 | -0.62% | 77.65 | 78.70 | 76.97 | 3,316,034 |
| Jan 30 2024 | 77.60 | -0.27 | -0.35% | 77.30 | 77.935 | 77.57 | 3,378,482 |
| Jan 29 2024 | 77.87 | 0.59 | 0.76% | 76.92 | 78.13 | 76.92 | 3,223,522 |
| Jan 26 2024 | 77.28 | -1.02 | -1.30% | 78.56 | 78.89 | 77.04 | 2,481,166 |
