CTSH

Cognizant Technology Sol... Historical Data

CTSH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 81.79 -0.04 -0.05% 82.28 83.93 81.30 2,837,855
Jan 26 2022 81.83 -0.42 -0.51% 82.67 84.07 80.97 2,866,626
Jan 25 2022 82.25 -2.85 -3.35% 83.96 84.15 82.07 3,805,196
Jan 24 2022 85.10 0.84 1.0% 84.84 85.20 81.79 5,057,366
Jan 21 2022 84.26 -1.43 -1.67% 86.17 86.925 84.13 4,225,740
Jan 20 2022 85.69 -0.35 -0.41% 86.28 87.56 85.62 2,453,414
Jan 19 2022 86.04 -0.15 -0.17% 86.26 87.03 85.90 2,626,042
Jan 18 2022 86.19 -1.01 -1.16% 85.52 86.795 85.385 2,345,881
Jan 17 2022 87.20 0.00 +0.00% 86.00 87.31 85.97 0
Jan 14 2022 87.20 0.00 0.0% 86.00 87.31 85.97 2,326,951
Jan 13 2022 87.20 -0.87 -0.99% 88.11 88.48 87.02 2,556,566
Jan 12 2022 88.07 0.10 0.11% 88.44 89.61 87.62 2,858,349
Jan 11 2022 87.97 1.29 1.49% 86.50 88.025 85.52 2,801,202
Jan 10 2022 86.68 -0.74 -0.85% 85.93 86.75 84.89 3,504,391
Jan 07 2022 87.42 -0.81 -0.92% 88.17 88.17 86.98 2,732,714
Jan 06 2022 88.23 -1.79 -1.99% 90.09 90.70 87.99 3,207,590
Jan 05 2022 90.02 -1.40 -1.53% 91.42 91.92 89.98 2,523,935
Jan 04 2022 91.42 1.85 2.07% 89.57 92.03 89.55 2,702,682
Jan 03 2022 89.57 0.85 0.96% 88.68 89.97 88.39 2,673,823
Dec 31 2021 88.72 -0.22 -0.25% 88.72 89.17 88.65 1,356,527
Dec 30 2021 88.94 -0.65 -0.73% 89.59 89.95 88.825 1,412,748
Dec 29 2021 89.59 0.86 0.97% 88.68 90.08 88.52 2,060,861
Dec 28 2021 88.73 0.64 0.73% 88.27 88.89 87.99 1,516,530
Dec 27 2021 88.09 1.80 2.09% 86.44 88.18 86.36 1,883,513
Dec 24 2021 86.29 0.00 +0.00% 86.05 86.97 85.93 0
Dec 23 2021 86.29 0.39 0.45% 86.05 86.97 85.93 1,646,664
Dec 22 2021 85.90 0.70 0.82% 84.92 85.965 84.83 1,947,194
Dec 21 2021 85.20 2.29 2.76% 83.5241 85.31 83.36 2,186,114
Dec 20 2021 82.91 -1.91 -2.25% 83.62 84.07 81.85 2,055,290
Dec 17 2021 84.82 0.14 0.17% 84.27 85.94 84.0426 7,376,761
Dec 16 2021 84.68 1.78 2.15% 84.288 85.34 83.6247 5,230,513
Dec 15 2021 82.90 1.02 1.25% 81.94 83.05 81.23 2,936,041
Dec 14 2021 81.88 -0.05 -0.06% 81.36 82.71 81.17 2,490,137
Dec 13 2021 81.93 -0.17 -0.21% 82.21 82.385 81.475 2,144,738
Dec 10 2021 82.10 1.11 1.37% 81.25 82.28 81.25 2,435,903
Dec 09 2021 80.99 -0.23 -0.28% 80.85 81.24 80.5596 2,159,950
Dec 08 2021 81.22 -0.23 -0.28% 81.74 82.18 81.20 2,472,219
Dec 07 2021 81.45 0.73 0.9% 81.79 82.39 81.29 2,848,478
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 0.00 +0.00% 80.03 80.18 78.10 0
Nov 26 2021 78.40 -2.34 -2.9% 80.03 80.18 78.10 1,727,646
Nov 25 2021 80.74 0.00 +0.00% 79.97 80.94 79.54 0
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 0.00 +0.00% 81.37 81.72 80.425 0
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
Nov 05 2021 79.91 0.00 +0.00% 80.28 80.94 79.655 0
Nov 05 2021 79.91 0.37 0.47% 80.28 80.94 79.655 1,791,894
Nov 04 2021 79.54 -0.11 -0.14% 79.73 80.205 79.171 2,257,795
Nov 03 2021 79.65 1.03 1.31% 78.85 80.00 77.7212 2,841,262
Nov 02 2021 78.62 0.62 0.79% 78.76 78.76 77.801 2,111,845
Nov 01 2021 78.00 -0.09 -0.12% 78.10 78.45 77.69 1,460,610


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.