|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,004,200 | 32.75 | 33.05 | 31.80 | 31.88 | 00:00:00 | | 2004-10-14 | 2,014,000 | 32.00 | 32.55 | 31.84 | 32.16 | 00:00:00 | | 2004-10-15 | 3,973,800 | 32.42 | 32.78 | 31.75 | 32.31 | 00:00:00 | | 2004-10-18 | 2,422,400 | 32.35 | 32.41 | 32.01 | 32.20 | 00:00:00 | | 2004-10-19 | 2,249,200 | 32.26 | 32.65 | 31.63 | 31.81 | 00:00:00 | | 2004-10-20 | 3,239,400 | 31.70 | 31.87 | 31.03 | 31.54 | 00:00:00 | | 2004-10-21 | 4,300,000 | 31.77 | 32.25 | 31.59 | 31.77 | 00:00:00 | | 2004-10-22 | 4,091,600 | 32.00 | 32.17 | 31.30 | 31.98 | 00:00:00 | | 2004-10-25 | 4,591,600 | 32.04 | 32.95 | 31.70 | 32.25 | 00:00:00 | | 2004-10-26 | 6,706,600 | 31.35 | 31.93 | 30.33 | 30.79 | 00:00:00 | | 2004-10-27 | 4,327,600 | 31.54 | 32.97 | 31.00 | 32.85 | 00:00:00 | | 2004-10-28 | 6,262,400 | 33.28 | 34.94 | 33.19 | 34.72 | 00:00:00 | | 2004-10-29 | 4,665,200 | 34.72 | 35.17 | 33.75 | 34.00 | 00:00:00 | | 2004-11-01 | 4,565,400 | 34.67 | 34.71 | 33.60 | 34.03 | 00:00:00 | | 2004-11-02 | 5,922,800 | 34.15 | 36.26 | 33.72 | 34.73 | 00:00:00 | | 2004-11-03 | 8,095,600 | 36.06 | 37.90 | 35.02 | 36.06 | 00:00:00 | | 2004-11-04 | 2,154,000 | 36.12 | 36.52 | 35.70 | 36.41 | 00:00:00 | | 2004-11-05 | 3,220,400 | 37.02 | 37.10 | 35.76 | 36.44 | 00:00:00 | | 2004-11-08 | 2,131,800 | 36.64 | 37.20 | 36.43 | 36.63 | 00:00:00 | | 2004-11-09 | 2,005,800 | 36.76 | 36.98 | 36.16 | 36.64 | 00:00:00 | | 2004-11-10 | 2,554,000 | 36.75 | 36.75 | 36.03 | 36.48 | 00:00:00 | | 2004-11-11 | 2,346,200 | 36.50 | 37.17 | 36.25 | 37.11 | 00:00:00 | | 2004-11-12 | 2,560,200 | 37.32 | 38.31 | 37.07 | 38.29 | 00:00:00 | | 2004-11-15 | 2,841,800 | 38.39 | 38.70 | 37.65 | 38.00 | 00:00:00 | | 2004-11-16 | 1,939,600 | 38.37 | 38.50 | 37.72 | 38.00 | 00:00:00 | | 2004-11-17 | 2,192,000 | 37.71 | 39.27 | 37.61 | 38.60 | 00:00:00 | | 2004-11-18 | 2,157,200 | 38.69 | 38.72 | 37.85 | 38.42 | 00:00:00 | | 2004-11-19 | 1,778,400 | 38.55 | 38.56 | 37.60 | 37.93 | 00:00:00 | | 2004-11-22 | 7,617,000 | 37.00 | 37.90 | 30.98 | 37.18 | 00:00:00 | | 2004-11-23 | 2,837,200 | 37.13 | 37.89 | 36.66 | 37.84 | 00:00:00 | | 2004-11-24 | 1,068,400 | 37.90 | 38.49 | 37.41 | 38.45 | 00:00:00 | | 2004-11-26 | 1,096,600 | 38.50 | 39.76 | 38.28 | 39.19 | 00:00:00 | | 2004-11-29 | 3,150,000 | 39.57 | 39.71 | 37.69 | 38.76 | 00:00:00 | | 2004-11-30 | 2,386,000 | 38.84 | 39.19 | 38.13 | 38.13 | 00:00:00 | | 2004-12-01 | 2,829,400 | 38.30 | 39.12 | 38.27 | 38.50 | 00:00:00 | | 2004-12-02 | 2,870,800 | 38.46 | 38.89 | 37.70 | 38.14 | 00:00:00 | | 2004-12-03 | 3,056,200 | 38.35 | 38.92 | 37.41 | 37.89 | 00:00:00 | | 2004-12-06 | 2,087,800 | 38.22 | 38.25 | 37.56 | 37.79 | 00:00:00 | | 2004-12-07 | 2,380,200 | 37.70 | 37.95 | 36.64 | 36.72 | 00:00:00 | | 2004-12-08 | 2,396,200 | 36.73 | 37.35 | 36.73 | 36.82 | 00:00:00 | | 2004-12-09 | 2,530,200 | 37.15 | 37.93 | 36.50 | 37.80 | 00:00:00 | | 2004-12-10 | 2,540,800 | 38.18 | 39.12 | 37.82 | 38.30 | 00:00:00 | | 2004-12-13 | 2,880,800 | 38.79 | 39.79 | 38.66 | 39.76 | 00:00:00 | | 2004-12-14 | 4,045,400 | 39.80 | 41.08 | 39.26 | 40.92 | 00:00:00 | | 2004-12-15 | 2,927,600 | 40.51 | 41.33 | 40.27 | 40.57 | 00:00:00 | | 2004-12-16 | 4,040,800 | 40.57 | 40.82 | 38.42 | 39.35 | 00:00:00 | | 2004-12-17 | 3,748,800 | 39.33 | 39.86 | 38.83 | 39.84 | 00:00:00 | | 2004-12-20 | 2,613,600 | 39.69 | 40.07 | 38.86 | 39.71 | 00:00:00 | | 2004-12-21 | 2,289,600 | 39.95 | 40.30 | 39.33 | 39.88 | 00:00:00 | | 2004-12-22 | 1,971,400 | 39.36 | 39.70 | 39.07 | 39.43 | 00:00:00 | | 2004-12-23 | 3,249,000 | 40.77 | 40.93 | 40.30 | 40.40 | 00:00:00 | | 2004-12-27 | 1,961,200 | 40.82 | 40.85 | 39.79 | 40.52 | 00:00:00 | | 2004-12-28 | 15,349,000 | 40.80 | 42.82 | 40.65 | 42.77 | 00:00:00 | | 2004-12-29 | 3,681,400 | 42.40 | 42.67 | 41.75 | 42.22 | 00:00:00 | | 2004-12-30 | 1,563,800 | 42.60 | 42.63 | 41.90 | 42.45 | 00:00:00 | | 2004-12-31 | 1,257,600 | 42.16 | 42.93 | 42.16 | 42.33 | 00:00:00 | | 2005-01-03 | 4,713,000 | 43.75 | 44.08 | 40.80 | 41.83 | 00:00:00 | | 2005-01-04 | 5,169,000 | 42.01 | 43.33 | 41.35 | 41.36 | 00:00:00 | | 2005-01-05 | 2,977,800 | 41.30 | 42.00 | 40.97 | 40.98 | 00:00:00 | | 2005-01-06 | 2,800,200 | 41.17 | 41.22 | 40.07 | 40.49 | 00:00:00 | | 2005-01-07 | 2,482,000 | 41.00 | 41.40 | 40.33 | 40.52 | 00:00:00 | | 2005-01-10 | 4,303,200 | 40.98 | 41.07 | 39.29 | 39.52 | 00:00:00 | | 2005-01-11 | 7,114,000 | 39.50 | 39.50 | 36.67 | 38.12 | 00:00:00 | | 2005-01-12 | 6,121,400 | 38.72 | 38.79 | 36.78 | 37.76 | 00:00:00 | | 2005-01-13 | 5,368,400 | 37.76 | 37.88 | 36.89 | 37.07 | 00:00:00 | | 2005-01-14 | 3,102,400 | 37.57 | 38.09 | 37.08 | 38.05 | 00:00:00 | | 2005-01-18 | 3,453,200 | 38.16 | 39.10 | 38.00 | 38.83 | 00:00:00 | | 2005-01-19 | 3,467,600 | 39.10 | 39.12 | 38.25 | 38.43 | 00:00:00 | | 2005-01-20 | 6,816,600 | 38.36 | 38.46 | 36.61 | 37.00 | 00:00:00 | | 2005-01-21 | 6,185,800 | 37.30 | 37.38 | 35.57 | 35.86 | 00:00:00 | | 2005-01-24 | 4,982,200 | 36.32 | 37.24 | 35.95 | 36.25 | 00:00:00 | | 2005-01-25 | 3,472,200 | 36.25 | 37.10 | 35.65 | 36.06 | 00:00:00 | | 2005-01-26 | 2,751,400 | 36.03 | 36.94 | 35.81 | 36.64 | 00:00:00 | | 2005-01-27 | 3,345,400 | 36.83 | 37.60 | 36.62 | 37.26 | 00:00:00 | | 2005-01-28 | 2,942,800 | 37.45 | 37.50 | 36.40 | 36.79 | 00:00:00 | | 2005-01-31 | 4,355,800 | 37.45 | 38.05 | 36.85 | 37.90 | 00:00:00 | | 2005-02-01 | 2,863,600 | 38.20 | 38.49 | 37.89 | 38.16 | 00:00:00 | | 2005-02-02 | 2,468,400 | 38.67 | 38.72 | 37.79 | 38.20 | 00:00:00 | | 2005-02-03 | 2,425,800 | 38.35 | 38.38 | 37.25 | 37.49 | 00:00:00 | | 2005-02-04 | 1,739,000 | 37.46 | 38.35 | 37.06 | 38.30 | 00:00:00 | | 2005-02-07 | 2,125,800 | 38.74 | 38.91 | 37.74 | 37.95 | 00:00:00 | | 2005-02-08 | 2,646,000 | 37.91 | 38.31 | 37.23 | 37.64 | 00:00:00 | | 2005-02-09 | 4,943,200 | 37.65 | 37.65 | 36.50 | 36.71 | 00:00:00 | | 2005-02-10 | 17,246,800 | 39.90 | 43.34 | 39.80 | 43.09 | 00:00:00 | | 2005-02-11 | 11,248,200 | 43.37 | 46.68 | 43.10 | 45.52 | 00:00:00 | | 2005-02-14 | 4,378,400 | 45.79 | 47.00 | 45.08 | 45.85 | 00:00:00 | | 2005-02-15 | 5,898,400 | 45.04 | 45.77 | 44.23 | 45.01 | 00:00:00 | | 2005-02-16 | 3,144,200 | 44.95 | 45.26 | 44.35 | 45.12 | 00:00:00 | | 2005-02-17 | 2,107,000 | 45.17 | 45.39 | 44.13 | 44.53 | 00:00:00 | | 2005-02-18 | 2,072,600 | 44.77 | 44.89 | 44.17 | 44.75 | 00:00:00 | | 2005-02-22 | 3,237,600 | 44.74 | 44.88 | 43.73 | 43.91 | 00:00:00 | | 2005-02-23 | 4,000,400 | 44.23 | 45.10 | 43.93 | 44.60 | 00:00:00 | | 2005-02-24 | 4,249,200 | 44.65 | 46.27 | 44.65 | 45.90 | 00:00:00 | | 2005-02-25 | 5,304,400 | 46.17 | 47.84 | 45.70 | 47.71 | 00:00:00 | | 2005-02-28 | 4,083,400 | 47.79 | 48.18 | 46.04 | 47.23 | 00:00:00 | | 2005-03-01 | 3,118,000 | 47.58 | 47.89 | 47.03 | 47.61 | 00:00:00 | | 2005-03-02 | 3,462,400 | 47.70 | 48.68 | 47.24 | 47.60 | 00:00:00 | | 2005-03-03 | 2,200,200 | 47.96 | 47.98 | 45.95 | 46.87 | 00:00:00 | | 2005-03-04 | 2,688,400 | 47.41 | 48.84 | 46.83 | 48.62 | 00:00:00 | | 2005-03-07 | 2,924,200 | 48.97 | 49.49 | 48.20 | 48.49 | 00:00:00 | | 2005-03-08 | 5,592,400 | 47.24 | 47.66 | 46.11 | 46.63 | 00:00:00 | | 2005-03-09 | 3,492,200 | 46.47 | 47.00 | 45.39 | 45.73 | 00:00:00 | | 2005-03-10 | 3,166,400 | 45.79 | 46.41 | 44.86 | 46.28 | 00:00:00 | | 2005-03-11 | 3,544,800 | 46.59 | 47.13 | 45.94 | 46.85 | 00:00:00 | | 2005-03-14 | 2,915,600 | 47.33 | 47.80 | 46.34 | 46.80 | 00:00:00 | | 2005-03-15 | 3,758,200 | 47.16 | 47.18 | 44.98 | 45.88 | 00:00:00 | | 2005-03-16 | 3,262,200 | 45.74 | 46.50 | 44.90 | 45.14 | 00:00:00 | | 2005-03-17 | 3,812,800 | 45.05 | 45.05 | 43.24 | 44.68 | 00:00:00 | | 2005-03-18 | 2,156,600 | 44.52 | 44.75 | 44.04 | 44.55 | 00:00:00 | | 2005-03-21 | 2,085,600 | 44.56 | 45.09 | 43.97 | 44.88 | 00:00:00 | | 2005-03-22 | 3,161,800 | 45.85 | 46.23 | 45.13 | 45.66 | 00:00:00 | | 2005-03-23 | 2,579,600 | 45.60 | 46.41 | 44.90 | 46.31 | 00:00:00 | | 2005-03-24 | 2,211,800 | 46.32 | 46.84 | 46.01 | 46.51 | 00:00:00 | | 2005-03-28 | 3,095,800 | 46.87 | 46.95 | 45.12 | 45.62 | 00:00:00 | | 2005-03-29 | 3,238,000 | 45.77 | 46.30 | 44.41 | 44.54 | 00:00:00 | | 2005-03-30 | 2,111,200 | 44.72 | 45.72 | 44.52 | 45.44 | 00:00:00 | | 2005-03-31 | 2,734,800 | 45.66 | 46.87 | 45.20 | 46.20 | 00:00:00 | | 2005-04-01 | 3,283,600 | 46.70 | 46.81 | 45.14 | 45.96 | 00:00:00 | | 2005-04-04 | 1,530,000 | 45.71 | 46.75 | 45.59 | 46.46 | 00:00:00 | | 2005-04-05 | 3,230,200 | 46.72 | 48.03 | 46.51 | 47.96 | 00:00:00 | | 2005-04-06 | 2,890,600 | 48.19 | 48.41 | 47.20 | 47.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
