|
 Cognizant Technol - [Ticker: CTSH] |     | | Last Trade | 70.60 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.30 (+1.00%) | Open | 70.62 | | High | 70.85 | Low | 70.08 | | Volume | 547,597 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 73.14 x 500 - 73.15 x 300 | | Former Close | 70.30 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CTSH quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,254,800 | 47.33 | 49.00 | 46.74 | 48.70 | 00:00:00 | | 2004-04-23 | 4,145,600 | 48.80 | 49.32 | 47.50 | 48.22 | 00:00:00 | | 2004-04-26 | 3,077,600 | 48.05 | 48.36 | 47.24 | 47.65 | 00:00:00 | | 2004-04-27 | 4,103,600 | 47.60 | 47.70 | 46.38 | 46.46 | 00:00:00 | | 2004-04-28 | 6,006,400 | 46.50 | 46.52 | 44.00 | 44.75 | 00:00:00 | | 2004-04-29 | 3,595,200 | 44.19 | 45.26 | 43.10 | 43.74 | 00:00:00 | | 2004-04-30 | 3,222,400 | 43.65 | 44.76 | 43.19 | 43.26 | 00:00:00 | | 2004-05-03 | 5,428,400 | 43.29 | 43.99 | 42.53 | 42.97 | 00:00:00 | | 2004-05-04 | 3,084,800 | 42.75 | 44.38 | 42.75 | 43.69 | 00:00:00 | | 2004-05-05 | 2,354,800 | 44.04 | 45.23 | 43.94 | 44.88 | 00:00:00 | | 2004-05-06 | 3,239,600 | 44.51 | 44.98 | 44.15 | 44.28 | 00:00:00 | | 2004-05-07 | 6,109,600 | 44.15 | 44.30 | 42.75 | 42.77 | 00:00:00 | | 2004-05-10 | 6,512,400 | 42.26 | 43.65 | 41.49 | 42.68 | 00:00:00 | | 2004-05-11 | 2,850,000 | 42.92 | 43.65 | 42.42 | 42.78 | 00:00:00 | | 2004-05-12 | 4,615,200 | 42.70 | 43.33 | 41.85 | 43.20 | 00:00:00 | | 2004-05-13 | 3,522,800 | 43.02 | 44.70 | 42.29 | 43.90 | 00:00:00 | | 2004-05-14 | 11,661,600 | 43.90 | 43.93 | 39.56 | 42.01 | 00:00:00 | | 2004-05-17 | 10,174,800 | 39.56 | 41.48 | 39.20 | 40.74 | 00:00:00 | | 2004-05-18 | 10,391,200 | 42.95 | 44.43 | 42.25 | 43.02 | 00:00:00 | | 2004-05-19 | 4,238,000 | 43.03 | 44.60 | 42.61 | 42.91 | 00:00:00 | | 2004-05-20 | 3,254,800 | 42.60 | 43.90 | 42.48 | 42.68 | 00:00:00 | | 2004-05-21 | 1,956,800 | 43.00 | 43.39 | 42.55 | 43.21 | 00:00:00 | | 2004-05-24 | 2,922,000 | 44.20 | 44.60 | 43.91 | 44.19 | 00:00:00 | | 2004-05-25 | 4,018,000 | 44.22 | 45.69 | 43.45 | 45.68 | 00:00:00 | | 2004-05-26 | 4,124,800 | 45.56 | 46.55 | 45.50 | 45.90 | 00:00:00 | | 2004-05-27 | 1,445,200 | 46.10 | 46.34 | 45.05 | 45.55 | 00:00:00 | | 2004-05-28 | 2,394,400 | 45.60 | 46.32 | 45.04 | 46.24 | 00:00:00 | | 2004-06-01 | 3,637,600 | 45.53 | 47.25 | 45.53 | 46.13 | 00:00:00 | | 2004-06-02 | 2,632,800 | 46.18 | 46.65 | 45.80 | 46.31 | 00:00:00 | | 2004-06-03 | 4,826,400 | 46.30 | 46.30 | 44.00 | 44.22 | 00:00:00 | | 2004-06-04 | 3,484,400 | 45.11 | 46.10 | 44.70 | 45.06 | 00:00:00 | | 2004-06-07 | 1,756,000 | 45.30 | 46.12 | 45.18 | 45.90 | 00:00:00 | | 2004-06-08 | 1,596,400 | 45.75 | 46.33 | 45.15 | 45.99 | 00:00:00 | | 2004-06-09 | 1,697,600 | 45.60 | 46.14 | 45.32 | 45.43 | 00:00:00 | | 2004-06-10 | 2,001,600 | 45.49 | 46.38 | 45.30 | 45.96 | 00:00:00 | | 2004-06-14 | 3,080,000 | 45.75 | 46.79 | 45.75 | 46.32 | 00:00:00 | | 2004-06-15 | 7,136,000 | 46.55 | 49.48 | 46.41 | 48.50 | 00:00:00 | | 2004-06-16 | 3,788,400 | 48.72 | 49.58 | 48.66 | 49.37 | 00:00:00 | | 2004-06-17 | 3,325,600 | 49.30 | 49.52 | 48.60 | 49.31 | 00:00:00 | | 2004-06-18 | 3,562,800 | 24.43 | 24.99 | 24.20 | 24.51 | 00:00:00 | | 2004-06-21 | 2,896,800 | 24.99 | 25.47 | 24.56 | 24.85 | 00:00:00 | | 2004-06-22 | 2,525,200 | 25.12 | 25.39 | 24.48 | 24.60 | 00:00:00 | | 2004-06-23 | 2,531,600 | 24.60 | 25.38 | 24.45 | 25.38 | 00:00:00 | | 2004-06-24 | 2,543,400 | 25.50 | 25.79 | 25.13 | 25.27 | 00:00:00 | | 2004-06-25 | 2,612,600 | 25.50 | 26.28 | 25.41 | 25.93 | 00:00:00 | | 2004-06-28 | 3,805,200 | 26.37 | 26.64 | 25.84 | 26.34 | 00:00:00 | | 2004-06-29 | 6,277,400 | 25.68 | 25.75 | 24.67 | 25.23 | 00:00:00 | | 2004-06-30 | 2,230,200 | 25.07 | 25.49 | 25.01 | 25.41 | 00:00:00 | | 2004-07-01 | 2,553,000 | 25.62 | 25.80 | 24.72 | 24.80 | 00:00:00 | | 2004-07-02 | 1,452,000 | 24.71 | 25.06 | 24.54 | 24.76 | 00:00:00 | | 2004-07-06 | 2,746,200 | 24.96 | 24.97 | 23.76 | 24.28 | 00:00:00 | | 2004-07-07 | 1,271,200 | 24.16 | 24.75 | 24.07 | 24.24 | 00:00:00 | | 2004-07-08 | 2,237,400 | 24.05 | 24.29 | 23.50 | 23.68 | 00:00:00 | | 2004-07-09 | 2,363,200 | 23.69 | 24.90 | 23.69 | 24.81 | 00:00:00 | | 2004-07-12 | 3,842,200 | 24.01 | 24.45 | 23.80 | 24.15 | 00:00:00 | | 2004-07-13 | 3,283,600 | 25.35 | 25.40 | 24.81 | 25.24 | 00:00:00 | | 2004-07-14 | 1,860,800 | 24.99 | 25.69 | 24.73 | 25.24 | 00:00:00 | | 2004-07-15 | 1,682,400 | 25.31 | 25.40 | 24.87 | 25.10 | 00:00:00 | | 2004-07-16 | 1,387,400 | 25.24 | 25.38 | 24.77 | 24.92 | 00:00:00 | | 2004-07-19 | 1,862,600 | 24.81 | 25.25 | 24.30 | 24.64 | 00:00:00 | | 2004-07-20 | 2,625,800 | 24.69 | 24.70 | 24.01 | 24.34 | 00:00:00 | | 2004-07-21 | 2,628,400 | 24.15 | 24.70 | 23.65 | 23.65 | 00:00:00 | | 2004-07-22 | 2,339,200 | 23.64 | 24.00 | 22.84 | 23.69 | 00:00:00 | | 2004-07-23 | 1,273,200 | 23.60 | 23.82 | 22.86 | 22.86 | 00:00:00 | | 2004-07-26 | 7,826,000 | 24.86 | 26.15 | 24.31 | 25.82 | 00:00:00 | | 2004-07-27 | 5,761,200 | 25.40 | 27.87 | 25.39 | 27.51 | 00:00:00 | | 2004-07-28 | 3,319,200 | 27.87 | 27.93 | 26.35 | 27.11 | 00:00:00 | | 2004-07-29 | 2,660,800 | 27.47 | 27.84 | 27.11 | 27.43 | 00:00:00 | | 2004-07-30 | 2,166,200 | 27.28 | 27.75 | 26.95 | 27.55 | 00:00:00 | | 2004-08-02 | 2,490,800 | 27.25 | 27.48 | 26.35 | 27.18 | 00:00:00 | | 2004-08-03 | 1,429,400 | 27.13 | 27.46 | 26.37 | 26.44 | 00:00:00 | | 2004-08-04 | 2,849,800 | 26.30 | 26.30 | 25.50 | 26.17 | 00:00:00 | | 2004-08-05 | 2,768,200 | 26.18 | 26.25 | 25.38 | 25.41 | 00:00:00 | | 2004-08-06 | 3,443,400 | 25.02 | 25.04 | 24.21 | 24.75 | 00:00:00 | | 2004-08-09 | 2,225,000 | 24.84 | 25.58 | 24.61 | 25.16 | 00:00:00 | | 2004-08-10 | 1,726,600 | 25.38 | 25.79 | 24.84 | 25.66 | 00:00:00 | | 2004-08-11 | 2,341,200 | 25.07 | 25.60 | 24.94 | 25.26 | 00:00:00 | | 2004-08-12 | 2,079,800 | 25.15 | 25.90 | 24.40 | 24.47 | 00:00:00 | | 2004-08-13 | 2,082,000 | 24.46 | 24.89 | 24.02 | 24.85 | 00:00:00 | | 2004-08-16 | 2,011,800 | 24.90 | 25.54 | 24.70 | 25.28 | 00:00:00 | | 2004-08-17 | 1,532,200 | 25.27 | 25.95 | 25.27 | 25.35 | 00:00:00 | | 2004-08-18 | 1,764,400 | 25.15 | 26.30 | 24.99 | 26.12 | 00:00:00 | | 2004-08-19 | 1,307,600 | 26.32 | 26.34 | 25.51 | 25.83 | 00:00:00 | | 2004-08-20 | 830,200 | 25.75 | 26.60 | 25.68 | 26.52 | 00:00:00 | | 2004-08-23 | 1,210,000 | 26.51 | 26.70 | 26.06 | 26.09 | 00:00:00 | | 2004-08-24 | 870,000 | 26.34 | 26.50 | 25.75 | 26.20 | 00:00:00 | | 2004-08-25 | 1,400,600 | 26.05 | 26.95 | 25.72 | 26.85 | 00:00:00 | | 2004-08-26 | 2,523,800 | 26.86 | 27.18 | 26.49 | 27.00 | 00:00:00 | | 2004-08-27 | 1,490,200 | 27.04 | 27.50 | 26.96 | 27.22 | 00:00:00 | | 2004-08-30 | 2,003,200 | 27.02 | 27.18 | 26.64 | 26.95 | 00:00:00 | | 2004-08-31 | 2,802,200 | 26.94 | 27.49 | 26.93 | 27.42 | 00:00:00 | | 2004-09-01 | 2,329,600 | 27.45 | 28.01 | 27.10 | 27.98 | 00:00:00 | | 2004-09-02 | 2,738,600 | 28.00 | 28.25 | 27.20 | 27.80 | 00:00:00 | | 2004-09-03 | 1,346,800 | 27.43 | 27.90 | 27.32 | 27.49 | 00:00:00 | | 2004-09-07 | 2,464,000 | 27.56 | 27.89 | 27.20 | 27.40 | 00:00:00 | | 2004-09-08 | 2,088,600 | 27.45 | 28.25 | 27.17 | 27.88 | 00:00:00 | | 2004-09-09 | 4,527,800 | 28.11 | 29.10 | 28.00 | 28.90 | 00:00:00 | | 2004-09-10 | 2,307,200 | 29.49 | 29.58 | 28.70 | 29.20 | 00:00:00 | | 2004-09-13 | 1,534,800 | 29.48 | 29.70 | 29.21 | 29.50 | 00:00:00 | | 2004-09-14 | 2,512,800 | 29.00 | 29.50 | 28.91 | 29.36 | 00:00:00 | | 2004-09-15 | 1,402,000 | 29.10 | 29.30 | 28.43 | 28.75 | 00:00:00 | | 2004-09-16 | 1,196,000 | 28.80 | 29.31 | 28.79 | 29.09 | 00:00:00 | | 2004-09-17 | 1,776,000 | 29.03 | 29.33 | 28.50 | 28.81 | 00:00:00 | | 2004-09-20 | 1,304,000 | 28.81 | 29.15 | 28.42 | 28.55 | 00:00:00 | | 2004-09-21 | 1,082,400 | 28.51 | 29.28 | 28.51 | 29.02 | 00:00:00 | | 2004-09-22 | 1,454,600 | 28.86 | 29.08 | 28.29 | 28.48 | 00:00:00 | | 2004-09-23 | 1,392,200 | 28.33 | 28.75 | 28.28 | 28.58 | 00:00:00 | | 2004-09-24 | 1,899,000 | 28.65 | 28.92 | 28.46 | 28.60 | 00:00:00 | | 2004-09-27 | 1,298,000 | 28.43 | 28.58 | 27.94 | 28.06 | 00:00:00 | | 2004-09-28 | 1,517,800 | 28.00 | 28.59 | 28.00 | 28.49 | 00:00:00 | | 2004-09-29 | 4,696,000 | 28.55 | 30.00 | 28.46 | 29.49 | 00:00:00 | | 2004-09-30 | 5,558,400 | 29.26 | 30.65 | 29.19 | 30.51 | 00:00:00 | | 2004-10-01 | 2,596,000 | 30.39 | 30.59 | 29.86 | 30.16 | 00:00:00 | | 2004-10-04 | 3,932,600 | 30.90 | 31.76 | 30.50 | 31.20 | 00:00:00 | | 2004-10-05 | 3,272,400 | 31.35 | 31.74 | 31.04 | 31.22 | 00:00:00 | | 2004-10-06 | 3,998,400 | 30.25 | 31.18 | 29.65 | 31.06 | 00:00:00 | | 2004-10-07 | 3,063,800 | 31.00 | 31.30 | 30.68 | 31.12 | 00:00:00 | | 2004-10-08 | 4,109,600 | 31.13 | 31.15 | 30.11 | 30.24 | 00:00:00 | | 2004-10-11 | 2,616,600 | 30.25 | 31.08 | 30.25 | 30.79 | 00:00:00 | | 2004-10-12 | 4,596,800 | 31.16 | 32.38 | 31.05 | 32.27 | 00:00:00 | | 2004-10-13 | 3,004,200 | 32.75 | 33.05 | 31.80 | 31.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
