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 | -0.635 | -0.850066934404 | 74.7 | 77.34 | 72.39 | 4281909 | 74.34119289 | CS |
| 4 | 5.945 | 8.72724603641 | 68.12 | 77.34 | 66.55 | 3980942 | 70.87496453 | CS |
| 12 | 6.665 | 9.88872403561 | 67.4 | 77.34 | 63.79 | 3760377 | 68.4656503 | CS |
| 26 | -3.725 | -4.78853323049 | 77.79 | 80.09 | 63.79 | 4101668 | 71.83535103 | CS |
| 52 | 6.675 | 9.90503041994 | 67.39 | 80.09 | 62.14 | 3746868 | 71.11238418 | CS |
| 156 | 4.895 | 7.0767673847 | 69.17 | 93.468 | 51.33 | 3538932 | 69.9951675 | CS |
| 260 | 8.255 | 12.5436863699 | 65.81 | 93.468 | 40.01 | 3446229 | 68.27307765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720040640 | 68.3 | -0.31 | -0.45 | 68.64 | 68.725 | 68.19 | 1230287 |
| 1719959700 | 68.61 | 0.87 | 1.28 | 67.77 | 68.685 | 67.7 | 5075269 |
| 1719873300 | 67.74 | 0.01 | 0.01 | 67.85 | 68.19 | 67.24 | 2126950 |
| 1719614100 | 67.73 | 0 | 0.00 | 67.73 | 67.73 | 67.73 | 0 |
| 1719527700 | 67.73 | -0.57 | -0.83 | 68.12 | 68.52 | 67.55 | 8942539 |
| 1719441300 | 68.3 | -0.6 | -0.87 | 68.33 | 68.685 | 67.89 | 4218354 |
| 1719354900 | 68.9 | 0.22 | 0.32 | 68.88 | 69.69 | 68.3 | 2775716 |
| 1719268500 | 68.68 | 0.34 | 0.50 | 68.24 | 69.2 | 68.01 | 2461560 |
| 1719009300 | 68.34 | 0.2 | 0.29 | 68.45 | 68.81 | 67.64 | 6851837 |
| 1718922900 | 68.14 | 2.33 | 3.54 | 67.56 | 68.58 | 66.69 | 4226085 |
| 1718750100 | 65.81 | 0.29 | 0.44 | 65.58 | 66.16 | 65.474999 | 3404085 |
| 1718663700 | 65.519999 | 1.26 | 1.96 | 64.01 | 65.7 | 63.79 | 2956828 |
| 1718404500 | 64.26 | -0.35 | -0.54 | 64.55 | 64.819999 | 63.92 | 2579550 |
| 1718318100 | 64.61 | -1.69 | -2.55 | 66.05 | 66.18 | 64.5472 | 2728492 |
| 1718231700 | 66.3 | -0.67 | -1.00 | 67.13 | 67.18 | 65.855 | 5382641 |
| 1718145300 | 66.97 | -0.28 | -0.42 | 67.069999 | 67.21 | 66.099999 | 2070165 |
| 1718058900 | 67.25 | 1.31 | 1.99 | 65.94 | 67.37 | 65.68 | 4143662 |
| 1717799700 | 65.94 | -0.37 | -0.56 | 66.19 | 66.75 | 65.821 | 1460424 |
| 1717713300 | 66.31 | 0.79 | 1.21 | 65.48 | 66.519999 | 65.34 | 5498436 |
| 1717626900 | 65.519999 | 0.17 | 0.26 | 65.54 | 65.815 | 65.06 | 1655184 |
| 1717540500 | 65.349999 | -0.43 | -0.65 | 65.42 | 65.989999 | 65.069999 | 2464663 |
| 1717454100 | 65.78 | -0.37 | -0.56 | 66.15 | 66.29 | 65.1001 | 4379122 |
| 1717194900 | 66.15 | 1.37 | 2.11 | 64.78 | 66.22 | 64.36 | 4522990 |
| 1717108500 | 64.78 | -1.34 | -2.03 | 65.95 | 66.004999 | 64.36 | 5734716 |
| 1717022100 | 66.12 | -0.74 | -1.11 | 66.4 | 66.51 | 66.06 | 2365896 |
| 1716935700 | 66.86 | -1.46 | -2.14 | 67.85 | 68.185 | 66.54 | 2694192 |
| 1716590100 | 68.32 | -0.15 | -0.22 | 68.47 | 68.9075 | 68.25 | 1860102 |
| 1716503700 | 68.47 | -0.58 | -0.84 | 69.38 | 69.66 | 68.26 | 2149915 |
| 1716417300 | 69.05 | 0.26 | 0.38 | 68.81 | 69.31 | 68.77 | 2960729 |
| 1716330900 | 68.79 | -0.79 | -1.14 | 69.32 | 69.33 | 68.52 | 2704385 |
| 1716244500 | 69.58 | 0.82 | 1.19 | 69.01 | 69.69 | 68.75 | 2584521 |
| 1715985300 | 68.76 | -1.57 | -2.23 | 70.15 | 70.18 | 68.19 | 4384844 |
| 1715898900 | 70.33 | 1.47 | 2.13 | 69.05 | 70.725 | 68.89 | 6126806 |
| 1715812500 | 68.86 | 1.08 | 1.59 | 68.08 | 69.06 | 67.8 | 3329608 |
| 1715726100 | 67.78 | -0.09 | -0.13 | 68.04 | 68.75 | 67.57 | 1893173 |
| 1715639700 | 67.87 | 0.89 | 1.33 | 67.47 | 68.21 | 67.3199 | 3134746 |
| 1715380500 | 66.98 | 0.18 | 0.27 | 66.709999 | 67.13 | 66.67 | 4825237 |
| 1715294100 | 66.8 | -0.92 | -1.36 | 67.45 | 67.63 | 66.349999 | 2299417 |
| 1715207700 | 67.72 | 0.06 | 0.09 | 67.64 | 67.89 | 67.36 | 4578278 |
| 1715121300 | 67.66 | 1.24 | 1.87 | 66.44 | 67.71 | 66.44 | 3086616 |
| 1715034900 | 66.42 | 0.17 | 0.26 | 66.51 | 66.959999 | 66.05 | 2342966 |
| 1714775700 | 66.25 | -0.02 | -0.03 | 66.68 | 67.27 | 66.16 | 7399745 |
| 1714689300 | 66.269999 | 0.9 | 1.38 | 67.4 | 67.88 | 65.56 | 8585363 |
| 1714602900 | 65.37 | -0.31 | -0.47 | 65.5 | 66.265 | 65.3 | 4873576 |
| 1714516500 | 65.68 | -0.85 | -1.28 | 66.22 | 66.8 | 65.56 | 3858428 |
| 1714430100 | 66.53 | -0.41 | -0.61 | 67.069999 | 67.89 | 66.5 | 5123147 |
| 1714170900 | 66.94 | 0.18 | 0.27 | 66.45 | 67.2 | 66.45 | 2818907 |
| 1714084500 | 66.76 | -0.76 | -1.13 | 67.15 | 67.5 | 66.2 | 3459948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
