Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CTSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 76.04 | -0.08 | -0.11% | 76.23 | 76.57 | 76.01 | 2,670,532 |
| Sep 23 2024 | 76.12 | 0.48 | 0.63% | 75.78 | 76.17 | 75.2725 | 6,565,608 |
| 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 |
