|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,890,600 | 48.19 | 48.41 | 47.20 | 47.50 | 00:00:00 | | 2005-04-07 | 2,055,800 | 47.75 | 47.75 | 47.04 | 47.54 | 00:00:00 | | 2005-04-08 | 2,816,800 | 47.45 | 47.45 | 45.72 | 45.80 | 00:00:00 | | 2005-04-11 | 2,121,200 | 46.25 | 46.32 | 45.12 | 45.16 | 00:00:00 | | 2005-04-12 | 2,280,400 | 45.12 | 46.36 | 44.81 | 45.95 | 00:00:00 | | 2005-04-13 | 1,936,800 | 46.14 | 46.14 | 45.12 | 45.15 | 00:00:00 | | 2005-04-14 | 12,702,000 | 43.80 | 43.88 | 41.10 | 41.21 | 00:00:00 | | 2005-04-15 | 11,860,600 | 40.67 | 41.00 | 39.08 | 39.94 | 00:00:00 | | 2005-04-18 | 4,394,200 | 39.73 | 41.70 | 39.55 | 41.17 | 00:00:00 | | 2005-04-19 | 4,865,600 | 40.95 | 41.50 | 40.25 | 41.05 | 00:00:00 | | 2005-04-20 | 6,035,200 | 42.11 | 42.19 | 40.79 | 41.03 | 00:00:00 | | 2005-04-21 | 4,090,600 | 41.38 | 42.12 | 41.08 | 42.00 | 00:00:00 | | 2005-04-22 | 2,494,600 | 41.91 | 42.13 | 41.14 | 41.41 | 00:00:00 | | 2005-04-25 | 2,172,000 | 41.75 | 42.29 | 41.47 | 42.27 | 00:00:00 | | 2005-04-26 | 4,163,600 | 41.97 | 42.00 | 40.71 | 41.00 | 00:00:00 | | 2005-04-27 | 9,243,400 | 40.47 | 42.10 | 38.12 | 42.10 | 00:00:00 | | 2005-04-28 | 3,146,200 | 41.91 | 43.08 | 41.73 | 41.91 | 00:00:00 | | 2005-04-29 | 3,623,600 | 42.44 | 42.47 | 40.93 | 42.01 | 00:00:00 | | 2005-05-02 | 2,504,800 | 42.01 | 42.33 | 41.41 | 42.20 | 00:00:00 | | 2005-05-03 | 2,634,400 | 42.07 | 43.23 | 41.91 | 42.76 | 00:00:00 | | 2005-05-04 | 3,462,200 | 42.80 | 42.99 | 42.07 | 42.75 | 00:00:00 | | 2005-05-05 | 3,448,200 | 42.95 | 43.75 | 42.33 | 43.69 | 00:00:00 | | 2005-05-06 | 1,744,000 | 44.00 | 44.22 | 43.60 | 44.17 | 00:00:00 | | 2005-05-09 | 1,337,600 | 44.24 | 44.28 | 43.25 | 44.00 | 00:00:00 | | 2005-05-10 | 2,136,600 | 43.57 | 43.75 | 42.70 | 42.92 | 00:00:00 | | 2005-05-11 | 2,766,800 | 43.03 | 43.59 | 42.02 | 43.36 | 00:00:00 | | 2005-05-12 | 1,979,800 | 43.36 | 43.53 | 42.01 | 42.36 | 00:00:00 | | 2005-05-13 | 2,372,200 | 42.64 | 43.37 | 42.23 | 42.59 | 00:00:00 | | 2005-05-16 | 2,117,600 | 42.43 | 43.41 | 42.13 | 43.13 | 00:00:00 | | 2005-05-17 | 2,848,200 | 42.91 | 43.49 | 42.46 | 43.49 | 00:00:00 | | 2005-05-18 | 3,913,400 | 43.53 | 45.00 | 43.39 | 44.91 | 00:00:00 | | 2005-05-19 | 2,393,600 | 45.00 | 45.79 | 44.59 | 45.62 | 00:00:00 | | 2005-05-20 | 2,075,000 | 45.51 | 45.83 | 45.09 | 45.46 | 00:00:00 | | 2005-05-23 | 2,609,400 | 45.39 | 47.00 | 45.03 | 46.53 | 00:00:00 | | 2005-05-24 | 2,687,200 | 46.67 | 47.23 | 46.06 | 46.82 | 00:00:00 | | 2005-05-25 | 2,562,800 | 46.82 | 47.07 | 45.95 | 46.24 | 00:00:00 | | 2005-05-26 | 2,552,600 | 46.75 | 47.40 | 46.50 | 47.40 | 00:00:00 | | 2005-05-27 | 1,884,600 | 47.47 | 47.82 | 47.03 | 47.38 | 00:00:00 | | 2005-05-31 | 7,989,400 | 47.57 | 48.22 | 47.07 | 48.00 | 00:00:00 | | 2005-06-01 | 2,601,400 | 48.09 | 48.12 | 47.31 | 47.99 | 00:00:00 | | 2005-06-02 | 1,718,200 | 47.75 | 48.00 | 47.46 | 47.97 | 00:00:00 | | 2005-06-03 | 2,107,400 | 48.02 | 48.02 | 46.67 | 47.02 | 00:00:00 | | 2005-06-06 | 1,273,400 | 47.01 | 47.77 | 46.76 | 47.75 | 00:00:00 | | 2005-06-07 | 1,729,200 | 47.87 | 48.04 | 47.05 | 47.22 | 00:00:00 | | 2005-06-08 | 1,663,200 | 47.50 | 47.56 | 46.29 | 46.85 | 00:00:00 | | 2005-06-09 | 2,760,800 | 47.06 | 47.70 | 45.90 | 47.68 | 00:00:00 | | 2005-06-10 | 1,725,000 | 48.07 | 48.08 | 46.83 | 47.15 | 00:00:00 | | 2005-06-13 | 3,492,000 | 47.20 | 48.90 | 46.37 | 47.17 | 00:00:00 | | 2005-06-14 | 1,552,200 | 46.95 | 47.67 | 46.93 | 47.64 | 00:00:00 | | 2005-06-15 | 2,771,200 | 47.64 | 48.75 | 47.50 | 48.70 | 00:00:00 | | 2005-06-16 | 2,822,600 | 48.97 | 49.80 | 48.25 | 49.45 | 00:00:00 | | 2005-06-17 | 5,226,400 | 49.62 | 50.31 | 49.50 | 50.17 | 00:00:00 | | 2005-06-20 | 3,591,800 | 50.18 | 50.18 | 48.34 | 49.03 | 00:00:00 | | 2005-06-21 | 4,051,000 | 49.49 | 49.49 | 47.45 | 47.65 | 00:00:00 | | 2005-06-22 | 3,463,000 | 47.99 | 48.35 | 46.88 | 47.60 | 00:00:00 | | 2005-06-23 | 4,266,000 | 47.76 | 48.00 | 46.30 | 46.71 | 00:00:00 | | 2005-06-24 | 2,864,800 | 46.74 | 47.10 | 45.92 | 45.99 | 00:00:00 | | 2005-06-27 | 2,991,800 | 46.00 | 46.18 | 45.50 | 46.18 | 00:00:00 | | 2005-06-28 | 2,651,400 | 46.45 | 47.46 | 46.25 | 47.36 | 00:00:00 | | 2005-06-29 | 3,179,000 | 47.60 | 47.68 | 46.59 | 47.29 | 00:00:00 | | 2005-06-30 | 3,140,400 | 47.29 | 47.87 | 47.00 | 47.13 | 00:00:00 | | 2005-07-01 | 1,733,200 | 47.25 | 47.77 | 46.36 | 47.23 | 00:00:00 | | 2005-07-05 | 2,248,600 | 46.79 | 47.78 | 46.54 | 47.66 | 00:00:00 | | 2005-07-06 | 2,393,400 | 48.08 | 48.54 | 47.71 | 47.82 | 00:00:00 | | 2005-07-07 | 2,344,800 | 47.03 | 47.46 | 46.53 | 47.45 | 00:00:00 | | 2005-07-08 | 2,040,600 | 47.75 | 48.48 | 47.07 | 48.45 | 00:00:00 | | 2005-07-11 | 1,610,200 | 48.73 | 48.84 | 47.90 | 48.68 | 00:00:00 | | 2005-07-12 | 7,694,200 | 47.49 | 48.67 | 45.39 | 47.74 | 00:00:00 | | 2005-07-13 | 3,016,600 | 47.86 | 48.14 | 47.15 | 47.51 | 00:00:00 | | 2005-07-14 | 2,402,600 | 47.75 | 47.75 | 46.82 | 47.03 | 00:00:00 | | 2005-07-15 | 1,980,600 | 47.38 | 48.20 | 46.82 | 48.11 | 00:00:00 | | 2005-07-18 | 2,306,000 | 47.80 | 49.46 | 47.79 | 48.69 | 00:00:00 | | 2005-07-19 | 2,247,000 | 49.22 | 49.74 | 48.42 | 49.57 | 00:00:00 | | 2005-07-20 | 1,399,400 | 49.27 | 49.68 | 48.60 | 49.50 | 00:00:00 | | 2005-07-21 | 1,682,800 | 49.50 | 49.58 | 48.00 | 48.67 | 00:00:00 | | 2005-07-22 | 1,943,800 | 48.70 | 49.10 | 48.04 | 48.32 | 00:00:00 | | 2005-07-25 | 2,402,200 | 48.20 | 48.84 | 47.62 | 48.84 | 00:00:00 | | 2005-07-26 | 2,157,000 | 49.02 | 49.30 | 48.86 | 49.24 | 00:00:00 | | 2005-07-27 | 2,738,800 | 49.22 | 50.25 | 48.54 | 50.05 | 00:00:00 | | 2005-07-28 | 11,620,400 | 51.08 | 51.45 | 46.54 | 47.15 | 00:00:00 | | 2005-07-29 | 6,471,400 | 48.25 | 49.48 | 48.25 | 49.08 | 00:00:00 | | 2005-08-01 | 2,614,800 | 49.20 | 49.96 | 48.99 | 49.17 | 00:00:00 | | 2005-08-02 | 2,633,800 | 49.42 | 49.60 | 48.85 | 49.45 | 00:00:00 | | 2005-08-03 | 3,009,000 | 49.49 | 49.90 | 49.20 | 49.52 | 00:00:00 | | 2005-08-04 | 2,225,000 | 49.01 | 49.50 | 48.56 | 49.02 | 00:00:00 | | 2005-08-05 | 3,391,600 | 48.83 | 49.16 | 47.30 | 47.76 | 00:00:00 | | 2005-08-08 | 1,540,400 | 47.80 | 48.35 | 47.30 | 47.62 | 00:00:00 | | 2005-08-09 | 2,335,800 | 47.99 | 48.48 | 47.60 | 48.21 | 00:00:00 | | 2005-08-10 | 3,753,800 | 48.50 | 48.53 | 46.66 | 47.10 | 00:00:00 | | 2005-08-11 | 2,913,200 | 47.03 | 47.76 | 46.95 | 47.63 | 00:00:00 | | 2005-08-12 | 3,392,800 | 46.99 | 47.64 | 46.00 | 46.52 | 00:00:00 | | 2005-08-15 | 2,045,200 | 46.20 | 46.41 | 45.99 | 46.10 | 00:00:00 | | 2005-08-16 | 3,601,600 | 45.82 | 46.37 | 45.15 | 45.24 | 00:00:00 | | 2005-08-17 | 4,343,000 | 45.19 | 46.46 | 44.30 | 46.21 | 00:00:00 | | 2005-08-18 | 2,999,600 | 46.05 | 46.10 | 45.31 | 45.61 | 00:00:00 | | 2005-08-19 | 1,990,000 | 45.53 | 46.13 | 45.37 | 45.73 | 00:00:00 | | 2005-08-22 | 6,343,200 | 45.63 | 45.69 | 43.75 | 44.69 | 00:00:00 | | 2005-08-23 | 3,378,800 | 44.36 | 44.96 | 44.36 | 44.86 | 00:00:00 | | 2005-08-24 | 3,217,200 | 44.82 | 46.21 | 44.78 | 45.64 | 00:00:00 | | 2005-08-25 | 2,343,200 | 45.57 | 46.21 | 45.57 | 46.08 | 00:00:00 | | 2005-08-26 | 1,633,400 | 45.91 | 46.20 | 45.63 | 45.78 | 00:00:00 | | 2005-08-29 | 2,498,000 | 45.58 | 45.94 | 45.42 | 45.75 | 00:00:00 | | 2005-08-30 | 2,438,000 | 45.45 | 45.73 | 44.75 | 44.95 | 00:00:00 | | 2005-08-31 | 3,161,000 | 45.08 | 45.64 | 44.86 | 45.53 | 00:00:00 | | 2005-09-01 | 3,351,400 | 45.34 | 46.89 | 45.28 | 46.46 | 00:00:00 | | 2005-09-02 | 1,286,000 | 46.67 | 46.75 | 46.03 | 46.13 | 00:00:00 | | 2005-09-06 | 1,829,800 | 46.16 | 46.62 | 45.83 | 46.62 | 00:00:00 | | 2005-09-07 | 1,682,000 | 46.60 | 46.76 | 45.82 | 46.40 | 00:00:00 | | 2005-09-08 | 2,313,200 | 46.10 | 46.77 | 46.10 | 46.69 | 00:00:00 | | 2005-09-09 | 3,615,600 | 46.69 | 48.38 | 46.31 | 48.35 | 00:00:00 | | 2005-09-12 | 2,483,000 | 48.14 | 48.91 | 48.00 | 48.21 | 00:00:00 | | 2005-09-13 | 1,516,800 | 48.42 | 48.44 | 47.42 | 47.58 | 00:00:00 | | 2005-09-14 | 1,726,200 | 47.42 | 47.62 | 46.76 | 46.76 | 00:00:00 | | 2005-09-15 | 1,810,000 | 46.89 | 47.10 | 46.08 | 46.11 | 00:00:00 | | 2005-09-16 | 3,280,600 | 46.21 | 46.57 | 45.46 | 46.34 | 00:00:00 | | 2005-09-19 | 1,697,600 | 45.98 | 46.42 | 45.32 | 45.44 | 00:00:00 | | 2005-09-20 | 3,217,800 | 45.71 | 46.85 | 45.30 | 45.57 | 00:00:00 | | 2005-09-21 | 2,176,800 | 45.56 | 45.56 | 44.12 | 44.21 | 00:00:00 | | 2005-09-22 | 4,341,600 | 44.14 | 44.28 | 42.44 | 44.00 | 00:00:00 | | 2005-09-23 | 1,715,800 | 44.11 | 44.46 | 43.54 | 44.41 | 00:00:00 | | 2005-09-26 | 3,090,600 | 44.80 | 45.28 | 44.41 | 44.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
