Cognizant Technology Solutions (CTSH)

64.43
-0.54 (-0.83%)
NASDAQ · Last Trade: Mar 1st, 2:33 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cognizant Technology Solutions (CTSH)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202664.3864.5762.7564.4314,152,38064.43
2/26/202661.7965.0861.8064.9713,185,48764.97
2/25/202661.4661.6260.0361.3312,105,09461.33
2/24/202661.0462.7060.1661.067,776,24061.06
2/23/202664.2564.5360.8961.1310,482,27261.13
2/20/202665.0966.0964.1665.039,950,47165.03
2/19/202664.1465.5363.8364.997,258,20864.99
2/18/202664.9567.1464.3266.816,097,67266.81
2/17/202666.7567.3364.6165.1811,600,74964.85
2/13/202665.8967.7665.4966.5513,054,97666.21
2/12/202670.4170.5865.0065.8317,978,01465.50
2/11/202674.4674.8670.7970.9110,221,47770.55
2/10/202674.4075.7673.7774.577,021,70074.19
2/09/202675.6976.1374.0674.605,498,02674.22
2/06/202677.2778.3476.6377.084,418,22676.69
2/05/202676.8878.3575.9376.847,527,35976.45
2/04/202673.1178.0572.0676.7111,794,63676.32
2/03/202681.2181.2273.2074.5011,455,62674.12
2/02/202681.9683.7481.9582.914,051,18482.49
1/30/202681.9782.3981.4382.064,608,25781.64
1/29/202683.4284.0081.6482.454,800,58282.03
1/28/202684.6585.1183.1683.304,030,78382.88
1/27/202685.4085.6583.3384.655,049,37784.22
1/26/202685.4185.9384.7685.613,011,14285.18
1/23/202684.6285.3384.1384.183,779,04383.75
1/22/202684.4785.7484.1584.614,076,06984.18
1/21/202682.8984.7882.8484.034,396,78483.60
1/20/202683.8884.1882.0382.216,287,43481.79
1/16/202685.1085.4484.0684.7410,220,68584.31
1/15/202686.4486.5683.9784.826,120,64084.39
1/14/202684.7087.0384.4086.705,301,73486.26
1/13/202685.2485.7883.8084.474,526,34484.04
1/12/202684.4285.6484.2585.233,759,94184.80
1/09/202685.7686.1784.9285.263,238,36684.83
1/08/202683.5585.9483.5085.773,401,57085.34
1/07/202684.5085.0983.8784.112,989,92983.68
1/06/202681.2184.8381.2184.624,915,11384.19
1/05/202681.2182.7281.0081.633,569,93481.22
1/02/202682.9983.2980.5281.283,219,66080.87
12/31/202584.1484.4482.9383.002,501,88882.58
12/30/202584.5484.8584.0984.142,723,16983.71
12/29/202585.3385.7784.9185.003,657,55084.57
12/26/202585.1785.6685.0085.571,612,92285.14
12/24/202585.0085.5084.8985.421,687,86784.99
12/23/202585.0585.3684.6085.182,586,24484.75
12/22/202585.2285.4484.6985.213,139,71484.78
12/19/202583.5986.9483.5385.4117,660,65884.98
12/18/202583.6484.5382.5683.775,724,33383.35
12/17/202583.6584.8783.3183.638,448,76383.21
12/16/202584.1484.4882.9283.636,023,17883.21
12/15/202584.4784.7081.8484.056,501,77483.62
12/12/202583.9684.0383.0983.944,430,48483.52
12/11/202583.0484.2482.4283.824,062,58083.40
12/10/202579.4383.5679.4383.225,348,24882.80
12/09/202580.7181.8480.4780.953,439,85280.54
12/08/202580.7881.1980.4080.713,512,17780.30
12/05/202579.9781.1479.4880.723,187,35180.31
12/04/202579.6180.6779.1480.204,481,15479.79
12/03/202577.7379.5377.5079.243,770,18978.84
12/02/202577.6078.2476.5877.694,292,61877.30
12/01/202577.4578.4577.2977.463,271,30277.07