Cognizant Technology Solutions Corporation (CTSH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.190839694656 | 83.84 | 84.61 | 81.595 | 4194504 | 83.61847777 | CS |
| 4 | -3.02 | -3.47046655941 | 87.02 | 90.82 | 81.595 | 4383043 | 85.70969285 | CS |
| 12 | 3.66 | 4.55563853622 | 80.34 | 90.82 | 74.585 | 3470967 | 82.53590445 | CS |
| 26 | 7.47 | 9.76087808702 | 76.53 | 90.82 | 73.11 | 3269147 | 79.85392251 | CS |
| 52 | 7.15 | 9.30383864671 | 76.85 | 90.82 | 63.79 | 3626645 | 75.02025979 | CS |
| 156 | -2.81 | -3.23695426794 | 86.81 | 93.468 | 51.33 | 3640779 | 69.84908358 | CS |
| 260 | 28.41 | 51.1063140853 | 55.59 | 93.468 | 40.01 | 3482395 | 70.13361871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 83.23 | -0.33 | -0.39 | 82.66 | 83.5845 | 81.595 | 5746953 |
| 1741304100 | 83.56 | -0.73 | -0.86 | 84.04 | 84.14 | 82.7051 | 3736880 |
| 1741217700 | 84.285 | 0.55 | 0.65 | 83.5 | 84.61 | 83.165 | 3243740 |
| 1741131300 | 83.74 | 0.23 | 0.28 | 83.48 | 84.5 | 82.63 | 5145464 |
| 1741044900 | 83.51 | 0.18 | 0.22 | 83.84 | 84.3359 | 82.95 | 3099485 |
| 1740785700 | 83.33 | -0.66 | -0.79 | 84.24 | 84.47 | 82.34 | 5554262 |
| 1740699300 | 83.99 | -0.16 | -0.19 | 84.2 | 84.9 | 83.92 | 4637225 |
| 1740612900 | 84.15 | -0.69 | -0.81 | 84.6 | 85.17 | 83.93 | 2622162 |
| 1740526500 | 84.84 | 0.29 | 0.34 | 84.335 | 85.1 | 83.88 | 3506682 |
| 1740440100 | 84.55 | -0.32 | -0.38 | 85.45 | 85.45 | 84.41 | 8622807 |
| 1740180900 | 84.87 | -2.67 | -3.05 | 87.54 | 87.54 | 84.74 | 6336896 |
| 1740094500 | 87.54 | -0.89 | -1.01 | 88.125 | 88.125 | 86.94 | 2911167 |
| 1740008100 | 88.43 | -0.34 | -0.38 | 88.25 | 88.515 | 87.54 | 2759245 |
| 1739921700 | 88.77 | -1.93 | -2.13 | 89.854 | 89.98 | 88.04 | 7653320 |
| 1739576100 | 90.7 | 1.12 | 1.25 | 89.84 | 90.82 | 89.34 | 4369974 |
| 1739489700 | 89.58 | 1.5 | 1.70 | 88.24 | 89.63 | 87.765 | 2541717 |
| 1739403300 | 88.08 | 0.21 | 0.24 | 86.93 | 88.4 | 86.88 | 2869671 |
| 1739316900 | 87.87 | 0.91 | 1.05 | 86.79 | 88.055 | 86.56 | 3192573 |
| 1739230500 | 86.96 | 0.76 | 0.88 | 87.02 | 87.45 | 86.3101 | 4727591 |
| 1738971300 | 86.2 | -0.89 | -1.02 | 87.2 | 87.345 | 85.795 | 3911005 |
| 1738884900 | 87.09 | 3.49 | 4.17 | 84.19 | 87.61 | 83.35 | 6344249 |
| 1738798500 | 83.6 | 0.06 | 0.07 | 81.84 | 83.87 | 81.84 | 4784152 |
| 1738712100 | 83.54 | 0.64 | 0.77 | 82.39 | 83.97 | 82.39 | 3653229 |
| 1738625700 | 82.9 | 0.29 | 0.35 | 81.96 | 83.32 | 81.44 | 3387553 |
| 1738366500 | 82.61 | -0.15 | -0.18 | 82.97 | 83.401518 | 82.49 | 2602685 |
| 1738280100 | 82.76 | 1.57 | 1.93 | 81.68 | 83.47 | 81.68 | 4430988 |
| 1738193700 | 81.19 | 0.23 | 0.28 | 81.05 | 81.69 | 80.77 | 1661756 |
| 1738107300 | 80.96 | -0.16 | -0.20 | 80.61 | 81.37 | 80.04 | 2550675 |
| 1738020900 | 81.12 | 1.07 | 1.34 | 79.5 | 81.335 | 79.36 | 3110668 |
| 1737761700 | 80.05 | 1 | 1.27 | 79.5 | 80.38 | 79.5 | 1255728 |
| 1737675300 | 79.05 | 0 | 0.00 | 79.05 | 79.05 | 79.05 | 0 |
| 1737588900 | 79.05 | 0.6 | 0.76 | 78.25 | 79.105 | 78.06 | 2524598 |
| 1737502500 | 78.45 | 0.64 | 0.82 | 78.03 | 78.87 | 77.545 | 3375278 |
| 1737156900 | 77.81 | 0.38 | 0.49 | 78.69 | 78.7 | 77.24 | 3580361 |
| 1737070500 | 77.43 | -0.35 | -0.45 | 77.4 | 77.635 | 76.26 | 2995038 |
| 1736984100 | 77.78 | 0.61 | 0.79 | 78.01 | 78.14 | 76.93 | 2119262 |
| 1736897700 | 77.17 | 0.49 | 0.64 | 76.54 | 77.645 | 76.43 | 2940537 |
| 1736811300 | 76.68 | 1.36 | 1.81 | 74.98 | 76.8 | 74.585 | 3183130 |
| 1736552100 | 75.32 | -0.7 | -0.92 | 75.2 | 76.621533 | 75.2 | 2985658 |
| 1736379300 | 76.02 | 0.4 | 0.53 | 75.62 | 76.07 | 74.78 | 2406258 |
| 1736292900 | 75.62 | -0.29 | -0.38 | 75.79 | 76.79 | 75.29 | 1860282 |
| 1736206500 | 75.91 | -0.47 | -0.62 | 76.24 | 77.22 | 75.645 | 3243221 |
| 1735947300 | 76.38 | -0.03 | -0.04 | 76.86 | 77.2 | 75.72 | 2568612 |
| 1735860900 | 76.41 | -0.49 | -0.64 | 77.38 | 77.86 | 76.18 | 2239715 |
| 1735688100 | 76.9 | 0.15 | 0.20 | 77 | 77.35 | 76.34 | 2039863 |
| 1735601700 | 76.75 | -2.45 | -3.09 | 78.45 | 78.6 | 75.63 | 3208757 |
| 1735342500 | 79.2 | -0.69 | -0.86 | 79.22 | 80.12 | 78.58 | 1962412 |
| 1735256100 | 79.89 | 0.4 | 0.50 | 79.18 | 80.07 | 79.03 | 1639813 |
| 1735077840 | 79.49 | 0.49 | 0.62 | 78.64 | 79.52 | 78.64 | 943330 |
| 1734996900 | 79 | -0.23 | -0.29 | 78.76 | 79.43 | 78.61 | 2525663 |
| 1734737700 | 79.23 | -0.26 | -0.33 | 78.78 | 80.27 | 78.33 | 5945509 |
| 1734651300 | 79.49 | 1.23 | 1.57 | 78.64 | 80.08 | 78.64 | 3390260 |
| 1734564900 | 78.26 | -2.77 | -3.42 | 80.675 | 81.705 | 78.24 | 2771723 |
| 1734478500 | 81.03 | 0.33 | 0.41 | 81.32 | 82.46 | 80.87 | 3364892 |
| 1734392100 | 80.7 | 0.64 | 0.80 | 80.34 | 80.965 | 79.85 | 2647556 |
| 1734132900 | 80.06 | -0.31 | -0.39 | 80.047 | 80.65 | 79.49 | 2698680 |
| 1734046500 | 80.37 | -0.88 | -1.08 | 81.07 | 81.6 | 80.33 | 1869410 |
| 1733960100 | 81.25 | 1.19 | 1.49 | 80.59 | 81.82 | 80.315 | 2150615 |
| 1733873700 | 80.06 | -0.58 | -0.72 | 80.17 | 80.8447 | 79.38 | 2456741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
