ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CTSH Cognizant Technology Solutions Corporation

75.79
0.15 (0.20%)
Last Updated: 10:07:25
Delayed by 15 minutes

CTSH Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 75.64 0.44 0.59% 75.22 75.65 74.79 5,605,194
Sep 19 2024 75.20 -0.15 -0.20% 76.33 76.53 75.04 3,083,527
Sep 18 2024 75.35 -0.87 -1.14% 75.86 76.27 75.19 2,044,509
Sep 17 2024 76.22 -1.65 -2.12% 78.12 78.27 75.8267 2,578,790
Sep 16 2024 77.87 0.66 0.85% 77.53 77.91 77.05 1,946,344
Sep 13 2024 77.21 0.90 1.18% 76.55 77.31 76.53 2,367,599
Sep 12 2024 76.31 0.01 0.01% 76.44 76.73 75.55 1,996,631
Sep 11 2024 76.30 -0.25 -0.33% 76.35 76.41 74.76 2,580,367
Sep 10 2024 76.55 0.42 0.55% 76.53 76.65 75.92 1,928,161
Sep 09 2024 76.13 0.29 0.38% 76.25 76.75 76.08 3,161,003
Sep 06 2024 75.84 -0.92 -1.20% 77.00 77.5065 75.73 2,510,105
Sep 05 2024 76.76 -0.56 -0.72% 77.32 77.34 76.55 2,773,158
Sep 04 2024 77.32 0.55 0.72% 76.77 77.5199 76.50 2,490,771
Sep 03 2024 76.77 -1.00 -1.29% 77.27 78.05 76.40 3,506,364
Aug 30 2024 77.77 0.63 0.82% 77.39 77.87 77.03 3,383,220
Aug 29 2024 77.14 0.27 0.35% 77.01 77.53 76.40 3,347,723
Aug 28 2024 76.87 -0.28 -0.36% 77.16 78.165 76.675 1,986,096
Aug 27 2024 77.15 0.34 0.44% 76.64 77.18 76.50 4,533,901
Aug 26 2024 76.81 0.13 0.17% 77.13 77.45 76.69 2,483,338
Aug 23 2024 76.68 0.41 0.54% 76.62 76.96 76.205 1,719,524
Aug 22 2024 76.27 -0.35 -0.46% 76.62 76.93 76.15 1,910,814
Aug 21 2024 76.62 1.16 1.54% 75.78 76.72 75.59 3,225,027
Aug 20 2024 75.46 -0.53 -0.70% 75.70 75.99 75.35 1,686,396
Aug 19 2024 75.99 0.13 0.17% 75.86 76.49 75.735 2,154,953
Aug 16 2024 75.86 0.39 0.52% 75.64 75.8793 75.08 2,193,734
Aug 15 2024 75.47 1.09 1.47% 75.00 75.73 74.685 2,601,645
Aug 14 2024 74.38 0.11 0.15% 73.86 74.60 73.86 1,622,806
Aug 13 2024 74.27 1.13 1.54% 73.34 74.39 73.34 2,457,446
Aug 12 2024 73.14 -1.28 -1.72% 74.41 74.62 73.10 3,853,340
Aug 09 2024 74.42 0.69 0.94% 73.73 74.58 73.21 7,999,017
Aug 08 2024 73.73 0.56 0.77% 73.07 74.25 73.07 3,796,626
Aug 07 2024 73.17 0.52 0.72% 73.68 74.39 73.10 3,887,821
Aug 06 2024 72.65 0.92 1.28% 71.96 73.92 71.74 2,664,633
Aug 05 2024 71.73 -2.27 -3.07% 73.188 73.69 71.55 5,956,471
Aug 02 2024 74.00 -2.31 -3.03% 76.11 76.11 73.63 4,047,046
Aug 01 2024 76.31 0.63 0.83% 78.00 80.27 75.40 6,668,946
Jul 31 2024 75.68 -0.14 -0.18% 76.31 76.31 75.12 3,860,287
Jul 30 2024 75.82 1.28 1.72% 74.82 76.29 74.51 7,283,213
Jul 29 2024 74.54 -0.03 -0.04% 74.84 74.84 74.03 4,825,412
Jul 26 2024 74.57 1.36 1.86% 73.13 74.97 72.83 5,127,069
Jul 25 2024 73.21 0.52 0.72% 72.80 74.385 72.615 4,982,369
Jul 24 2024 72.69 -1.20 -1.62% 73.87 73.92 72.39 4,095,521
Jul 23 2024 73.89 -1.27 -1.69% 74.91 74.91 73.60 5,752,875
Jul 22 2024 75.16 0.83 1.12% 74.65 75.19 74.09 4,135,162
Jul 19 2024 74.33 -1.64 -2.16% 75.41 75.85 74.08 5,068,968
Jul 18 2024 75.97 1.27 1.70% 74.70 77.34 74.58 5,226,707
Jul 17 2024 74.70 0.91 1.23% 73.77 75.119 73.666 3,016,396
Jul 16 2024 73.79 1.36 1.88% 72.92 73.90 72.73 2,635,148
Jul 15 2024 72.43 0.90 1.26% 71.15 73.11 71.07 2,999,175
Jul 12 2024 71.53 1.39 1.98% 70.38 72.305 70.36 6,434,871
Jul 11 2024 70.14 2.31 3.41% 67.88 70.40 67.88 6,550,565
Jul 10 2024 67.83 0.94 1.41% 66.93 67.88 66.55 3,483,311
Jul 09 2024 66.89 -0.66 -0.98% 67.39 67.69 66.86 2,109,526
Jul 08 2024 67.55 -0.45 -0.66% 67.82 68.17 67.22 2,263,779
Jul 05 2024 68.00 -0.30 -0.44% 67.99 68.195 67.645 1,501,188
Jul 03 2024 68.30 -0.31 -0.45% 68.64 68.725 68.19 1,230,287
Jul 02 2024 68.61 0.87 1.28% 67.77 68.685 67.70 5,075,269
Jul 01 2024 67.74 0.01 0.01% 67.85 68.19 67.24 2,126,950
Jun 28 2024 67.73 0.00 0.00% 67.73 67.73 67.73 0
Jun 27 2024 67.73 -0.57 -0.83% 68.12 68.52 67.55 8,942,539
Jun 26 2024 68.30 -0.60 -0.87% 68.33 68.685 67.89 4,218,354
Jun 25 2024 68.90 0.22 0.32% 68.88 69.69 68.30 2,775,716

Your Recent History

Delayed Upgrade Clock