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
-0.46 -0.65% 70.79 18:00:03
Open Price Low Price High Price Close Price Prev Close
71.15 70.055 71.285 70.79 71.25
more quote information »

CTSH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week71.6771.9870.05571.283,274,027-0.88-1.23%
1 Month71.0172.4769.4071.104,407,424-0.22-0.31%
3 Months76.9382.5769.4075.113,929,174-6.14-7.98%
6 Months79.0082.7369.4076.183,372,664-8.21-10.39%
1 Year52.5982.7352.2972.343,175,26118.2034.61%
3 Years78.1583.3540.0166.823,578,448-7.36-9.42%
5 Years59.9885.1040.0165.543,782,02010.8118.02%

CTSH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2021 70.79 -0.46 -0.65% 71.15 71.285 70.055 6,417,172
Jun 11 2021 71.25 0.08 0.11% 71.56 71.56 70.91 4,056,689
Jun 10 2021 71.17 -0.08 -0.11% 71.32 71.66 70.88 3,182,613
Jun 09 2021 71.25 -0.19 -0.27% 71.98 71.98 71.165 2,525,049
Jun 08 2021 71.44 0.14 0.2% 71.23 71.83 71.14 2,713,466
Jun 07 2021 71.30 -0.20 -0.28% 71.67 71.77 71.0101 3,892,316
Jun 04 2021 71.50 0.70 0.99% 71.12 71.615 70.97 3,429,605
Jun 03 2021 70.80 -0.49 -0.69% 71.002 71.16 70.54 9,907,426
Jun 02 2021 71.29 0.10 0.14% 71.18 71.51 71.0211 3,920,387
Jun 01 2021 71.19 -0.37 -0.52% 71.99 72.47 71.10 4,704,205
May 28 2021 71.56 0.44 0.62% 71.55 71.86 70.90 4,519,804
May 27 2021 71.12 0.11 0.15% 71.1312 71.61 71.00 6,254,160
May 26 2021 71.01 0.01 0.01% 71.02 71.41 70.75 3,862,487
May 25 2021 71.00 -0.10 -0.14% 71.31 71.40 70.92 5,411,958
May 24 2021 71.10 -0.14 -0.2% 71.75 71.885 71.00 3,217,866
May 21 2021 71.24 -0.06 -0.08% 71.58 72.15 71.09 2,473,615
May 20 2021 71.30 0.56 0.79% 70.69 71.835 70.33 4,514,556
May 19 2021 70.74 -0.23 -0.32% 69.67 70.80 69.64 3,872,687
May 18 2021 70.97 0.33 0.47% 70.90 71.86 70.34 4,772,019
May 17 2021 70.635 -0.38 -0.53% 71.01 71.10 69.40 6,510,157
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.