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 Last Traded
-0.50 -0.64% 78.02 19:27:23
Open Price Low Price High Price Close Price Prev Close
79.82 78.51 81.29 80.72 78.52
more quote information »

CTSH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week79.3181.2976.7978.393,395,236-1.29-1.63%
1 Month80.0082.8476.7980.202,762,347-1.98-2.48%
3 Months76.6682.8473.04578.132,559,1571.361.77%
6 Months71.6782.8466.1974.672,849,1976.358.86%
1 Year80.4582.8466.1975.633,100,836-2.43-3.02%
3 Years69.1082.8440.0166.593,493,6408.9212.91%
5 Years54.8685.1040.0167.853,542,09023.1642.22%

CTSH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 80.72 2.20 2.8% 79.82 81.29 78.51 2,877,881
Dec 03 2021 78.52 -0.91 -1.15% 79.88 80.02 77.78 3,493,967
Dec 02 2021 79.43 2.57 3.34% 77.47 79.715 76.89 3,070,664
Dec 01 2021 76.86 -1.12 -1.44% 78.9959 79.44 76.79 3,120,989
Nov 30 2021 77.98 -1.73 -2.17% 79.55 79.69 77.47 4,888,495
Nov 29 2021 79.71 1.31 1.67% 79.31 80.135 78.52 2,402,067
Nov 26 2021 78.40 -2.34 -2.9% 80.03 80.18 78.10 1,727,646
Nov 24 2021 80.74 -0.02 -0.02% 79.97 80.94 79.54 2,205,607
Nov 23 2021 80.76 -0.63 -0.77% 81.10 81.535 79.96 3,351,451
Nov 22 2021 81.39 -0.60 -0.73% 82.18 82.805 81.24 3,135,180
Nov 19 2021 81.99 0.95 1.17% 81.25 82.84 80.65 4,154,390
Nov 18 2021 81.04 0.05 0.06% 81.50 81.63 79.57 4,304,780
Nov 17 2021 80.99 -0.76 -0.93% 81.37 81.72 80.425 3,013,267
Nov 16 2021 81.75 -0.20 -0.24% 82.00 82.535 81.54 1,972,513
Nov 15 2021 81.95 -0.03 -0.04% 82.29 82.68 81.72 2,007,702
Nov 12 2021 81.98 0.91 1.12% 81.21 82.53 81.07 2,129,320
Nov 11 2021 81.07 0.42 0.52% 80.88 81.56 80.58 2,100,018
Nov 10 2021 80.65 0.14 0.17% 80.81 81.50 80.525 2,253,526
Nov 09 2021 80.51 0.34 0.42% 80.12 80.685 79.75 1,759,833
Nov 08 2021 80.17 0.26 0.33% 80.00 80.53 79.73 1,393,181
See More Historical Prices »


Your Recent History
NASDAQ
CTSH
Cognizant ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.