Cognizant Technology Solutions Corporation (CTSH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.425971343746 | 77.47 | 77.61 | 75.74 | 3090981 | 76.73197734 | CS |
| 4 | -0.12 | -0.155319699715 | 77.26 | 78.27 | 74.76 | 2981745 | 76.32380425 | CS |
| 12 | 6.76 | 9.60500142086 | 70.38 | 80.27 | 70.36 | 3468454 | 75.22785724 | CS |
| 26 | 4.77 | 6.59112892082 | 72.37 | 80.27 | 63.79 | 3591542 | 71.07064255 | CS |
| 52 | 9.65 | 14.2984145799 | 67.49 | 80.27 | 62.14 | 3726871 | 72.21398549 | CS |
| 156 | 2.15 | 2.86704893986 | 74.99 | 93.468 | 51.33 | 3573011 | 70.06692681 | CS |
| 260 | 16.77 | 27.7786980288 | 60.37 | 93.468 | 40.01 | 3454753 | 68.77194192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 77.14 | 0.61 | 0.80 | 77.27 | 77.75 | 76.63 | 1528463 |
| 1727994900 | 76.53 | -0.23 | -0.30 | 76.48 | 76.8 | 76.02 | 2586918 |
| 1727908500 | 76.76 | 0.67 | 0.88 | 75.79 | 76.86 | 75.615 | 3568512 |
| 1727822100 | 76.09 | -1.09 | -1.41 | 77.15 | 77.4 | 75.74 | 2356556 |
| 1727735700 | 77.18 | 0.29 | 0.38 | 77 | 77.3 | 76.2 | 2665726 |
| 1727476500 | 76.89 | -0.31 | -0.40 | 77.47 | 77.61 | 76.675 | 4426021 |
| 1727390100 | 77.2 | 1.67 | 2.21 | 77.23 | 77.56 | 76.8 | 3626427 |
| 1727303700 | 75.53 | -0.51 | -0.67 | 75.83 | 76.44 | 75.45 | 1763811 |
| 1727217300 | 76.04 | -0.08 | -0.11 | 76.23 | 76.57 | 76.01 | 2670532 |
| 1727130900 | 76.12 | 0.48 | 0.63 | 75.78 | 76.17 | 75.2725 | 6565608 |
| 1726871700 | 75.64 | 0.44 | 0.59 | 75.22 | 75.65 | 74.79 | 5605194 |
| 1726785300 | 75.2 | -0.15 | -0.20 | 76.33 | 76.53 | 75.04 | 3083527 |
| 1726698900 | 75.35 | -0.87 | -1.14 | 75.86 | 76.27 | 75.19 | 2044509 |
| 1726612500 | 76.22 | -1.65 | -2.12 | 78.12 | 78.27 | 75.8267 | 2578790 |
| 1726526100 | 77.87 | 0.66 | 0.85 | 77.53 | 77.91 | 77.05 | 1946344 |
| 1726266900 | 77.21 | 0.9 | 1.18 | 76.55 | 77.31 | 76.53 | 2367599 |
| 1726180500 | 76.31 | 0.01 | 0.01 | 76.44 | 76.73 | 75.55 | 1996631 |
| 1726094100 | 76.3 | -0.25 | -0.33 | 76.35 | 76.41 | 74.76 | 2580367 |
| 1726007700 | 76.55 | 0.42 | 0.55 | 76.53 | 76.65 | 75.92 | 1928161 |
| 1725921300 | 76.13 | 0.29 | 0.38 | 76.25 | 76.75 | 76.08 | 3161003 |
| 1725662100 | 75.84 | -0.92 | -1.20 | 77 | 77.5065 | 75.73 | 2510105 |
| 1725575700 | 76.76 | -0.56 | -0.72 | 77.32 | 77.34 | 76.55 | 2773158 |
| 1725489300 | 77.32 | 0.55 | 0.72 | 76.77 | 77.5199 | 76.5 | 2490771 |
| 1725402900 | 76.77 | -1 | -1.29 | 77.27 | 78.05 | 76.4 | 3506364 |
| 1725057300 | 77.77 | 0.63 | 0.82 | 77.39 | 77.87 | 77.03 | 3383220 |
| 1724970900 | 77.14 | 0.27 | 0.35 | 77.01 | 77.53 | 76.4 | 3347723 |
| 1724884500 | 76.87 | -0.28 | -0.36 | 77.16 | 78.165 | 76.675 | 1986096 |
| 1724798100 | 77.15 | 0.34 | 0.44 | 76.64 | 77.18 | 76.5 | 4533901 |
| 1724711700 | 76.81 | 0.13 | 0.17 | 77.13 | 77.45 | 76.69 | 2483338 |
| 1724452500 | 76.68 | 0.41 | 0.54 | 76.62 | 76.96 | 76.205 | 1719524 |
| 1724366100 | 76.27 | -0.35 | -0.46 | 76.62 | 76.93 | 76.15 | 1910814 |
| 1724279700 | 76.62 | 1.16 | 1.54 | 75.78 | 76.72 | 75.59 | 3225027 |
| 1724193300 | 75.46 | -0.53 | -0.70 | 75.7 | 75.99 | 75.35 | 1686396 |
| 1724106900 | 75.99 | 0.13 | 0.17 | 75.86 | 76.49 | 75.735 | 2154953 |
| 1723847700 | 75.86 | 0.39 | 0.52 | 75.64 | 75.8793 | 75.08 | 2193734 |
| 1723761300 | 75.47 | 1.09 | 1.47 | 75 | 75.73 | 74.685 | 2601645 |
| 1723674900 | 74.38 | 0.11 | 0.15 | 73.86 | 74.6 | 73.86 | 1622806 |
| 1723588500 | 74.27 | 1.13 | 1.54 | 73.34 | 74.39 | 73.34 | 2457446 |
| 1723502100 | 73.14 | -1.28 | -1.72 | 74.41 | 74.62 | 73.1 | 3853340 |
| 1723242900 | 74.42 | 0.69 | 0.94 | 73.73 | 74.58 | 73.21 | 7999017 |
| 1723156500 | 73.73 | 0.56 | 0.77 | 73.07 | 74.25 | 73.07 | 3796626 |
| 1723070100 | 73.17 | 0.52 | 0.72 | 73.68 | 74.39 | 73.1 | 3887821 |
| 1722983700 | 72.65 | 0.92 | 1.28 | 71.96 | 73.92 | 71.74 | 2664633 |
| 1722897300 | 71.73 | -2.27 | -3.07 | 73.188 | 73.69 | 71.55 | 5956471 |
| 1722638100 | 74 | -2.31 | -3.03 | 76.11 | 76.11 | 73.63 | 4047046 |
| 1722551700 | 76.31 | 0.63 | 0.83 | 78 | 80.27 | 75.4 | 6668946 |
| 1722465300 | 75.68 | -0.14 | -0.18 | 76.31 | 76.31 | 75.12 | 3860287 |
| 1722378900 | 75.82 | 1.28 | 1.72 | 74.82 | 76.29 | 74.51 | 7283213 |
| 1722292500 | 74.54 | -0.03 | -0.04 | 74.84 | 74.84 | 74.03 | 4825412 |
| 1722033300 | 74.57 | 1.36 | 1.86 | 73.13 | 74.97 | 72.83 | 5127069 |
| 1721946900 | 73.21 | 0.52 | 0.72 | 72.8 | 74.385 | 72.615 | 4982369 |
| 1721860500 | 72.69 | -1.2 | -1.62 | 73.87 | 73.92 | 72.39 | 4095521 |
| 1721774100 | 73.89 | -1.27 | -1.69 | 74.91 | 74.91 | 73.6 | 5752875 |
| 1721687700 | 75.16 | 0.83 | 1.12 | 74.65 | 75.19 | 74.09 | 4135162 |
| 1721428500 | 74.33 | -1.64 | -2.16 | 75.41 | 75.85 | 74.08 | 5068968 |
| 1721342100 | 75.97 | 1.27 | 1.70 | 74.7 | 77.34 | 74.58 | 5226707 |
| 1721255700 | 74.7 | 0.91 | 1.23 | 73.77 | 75.119 | 73.666 | 3016396 |
| 1721169300 | 73.79 | 1.36 | 1.88 | 72.92 | 73.9 | 72.73 | 2635148 |
| 1721082900 | 72.43 | 0.9 | 1.26 | 71.15 | 73.11 | 71.07 | 2999175 |
| 1720823700 | 71.53 | 1.39 | 1.98 | 70.38 | 72.305 | 70.36 | 6434871 |
| 1720737300 | 70.14 | 2.31 | 3.41 | 67.88 | 70.4 | 67.88 | 6550565 |
| 1720650900 | 67.83 | 0.94 | 1.41 | 66.93 | 67.88 | 66.55 | 3483311 |
| 1720564500 | 66.89 | -0.66 | -0.98 | 67.39 | 67.69 | 66.86 | 2109526 |
| 1720478100 | 67.55 | -0.45 | -0.66 | 67.82 | 68.17 | 67.22 | 2263779 |
| 1720218900 | 68 | -0.3 | -0.44 | 67.99 | 68.195 | 67.645 | 1501188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
