|
 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 | | 2005-09-26 | 3,090,600 | 44.80 | 45.28 | 44.41 | 44.92 | 00:00:00 | | 2005-09-27 | 3,381,000 | 45.19 | 45.65 | 44.87 | 45.27 | 00:00:00 | | 2005-09-28 | 2,228,200 | 45.46 | 45.56 | 44.81 | 45.26 | 00:00:00 | | 2005-09-29 | 2,531,600 | 45.25 | 46.11 | 45.11 | 45.76 | 00:00:00 | | 2005-09-30 | 2,209,200 | 45.93 | 46.69 | 45.26 | 46.59 | 00:00:00 | | 2005-10-03 | 3,970,600 | 46.68 | 47.00 | 45.70 | 45.78 | 00:00:00 | | 2005-10-04 | 3,507,400 | 45.95 | 46.23 | 45.23 | 45.48 | 00:00:00 | | 2005-10-05 | 3,460,600 | 45.22 | 45.25 | 44.13 | 44.19 | 00:00:00 | | 2005-10-06 | 3,146,000 | 44.37 | 44.37 | 42.55 | 43.00 | 00:00:00 | | 2005-10-07 | 2,517,600 | 43.10 | 44.28 | 42.99 | 43.64 | 00:00:00 | | 2005-10-10 | 4,374,000 | 44.41 | 44.98 | 43.91 | 44.88 | 00:00:00 | | 2005-10-11 | 5,922,200 | 46.56 | 47.34 | 45.06 | 45.42 | 00:00:00 | | 2005-10-12 | 5,414,400 | 45.44 | 46.32 | 43.47 | 44.06 | 00:00:00 | | 2005-10-13 | 2,948,000 | 43.72 | 44.01 | 43.11 | 43.80 | 00:00:00 | | 2005-10-14 | 1,573,000 | 43.79 | 44.73 | 43.69 | 44.62 | 00:00:00 | | 2005-10-17 | 2,511,400 | 44.75 | 44.79 | 44.00 | 44.45 | 00:00:00 | | 2005-10-18 | 2,455,600 | 44.44 | 44.49 | 43.71 | 43.71 | 00:00:00 | | 2005-10-19 | 5,322,000 | 43.63 | 44.15 | 42.25 | 44.01 | 00:00:00 | | 2005-10-20 | 3,249,000 | 44.42 | 44.99 | 43.40 | 43.92 | 00:00:00 | | 2005-10-21 | 2,828,800 | 44.34 | 45.14 | 43.99 | 45.06 | 00:00:00 | | 2005-10-24 | 3,240,000 | 45.13 | 46.45 | 45.04 | 46.13 | 00:00:00 | | 2005-10-25 | 1,365,800 | 46.05 | 46.35 | 45.51 | 45.94 | 00:00:00 | | 2005-10-26 | 3,025,800 | 45.62 | 46.40 | 45.06 | 45.26 | 00:00:00 | | 2005-10-27 | 4,047,200 | 45.30 | 45.30 | 43.43 | 43.43 | 00:00:00 | | 2005-10-28 | 4,486,400 | 44.10 | 45.88 | 43.94 | 45.39 | 00:00:00 | | 2005-10-31 | 6,238,600 | 44.39 | 45.04 | 43.31 | 43.98 | 00:00:00 | | 2005-11-01 | 3,359,000 | 44.05 | 44.47 | 43.21 | 43.52 | 00:00:00 | | 2005-11-02 | 4,675,400 | 43.36 | 44.00 | 42.99 | 43.35 | 00:00:00 | | 2005-11-03 | 4,144,200 | 43.38 | 45.37 | 43.38 | 45.00 | 00:00:00 | | 2005-11-04 | 1,901,400 | 45.20 | 45.33 | 44.35 | 45.06 | 00:00:00 | | 2005-11-07 | 2,199,000 | 45.40 | 45.60 | 44.52 | 45.21 | 00:00:00 | | 2005-11-08 | 1,573,000 | 45.03 | 45.42 | 44.78 | 45.16 | 00:00:00 | | 2005-11-09 | 1,299,000 | 45.31 | 45.32 | 44.72 | 45.21 | 00:00:00 | | 2005-11-10 | 2,312,000 | 45.25 | 45.95 | 44.66 | 45.85 | 00:00:00 | | 2005-11-11 | 1,947,600 | 45.92 | 45.94 | 45.18 | 45.67 | 00:00:00 | | 2005-11-14 | 3,507,400 | 45.49 | 46.94 | 45.26 | 46.62 | 00:00:00 | | 2005-11-15 | 5,271,600 | 47.10 | 47.96 | 47.00 | 47.70 | 00:00:00 | | 2005-11-16 | 4,711,600 | 47.90 | 48.50 | 47.14 | 47.57 | 00:00:00 | | 2005-11-17 | 3,141,000 | 47.85 | 48.50 | 47.52 | 48.50 | 00:00:00 | | 2005-11-18 | 2,300,200 | 48.92 | 48.94 | 47.97 | 48.36 | 00:00:00 | | 2005-11-21 | 2,112,600 | 48.56 | 48.91 | 47.73 | 48.50 | 00:00:00 | | 2005-11-22 | 2,090,000 | 48.29 | 48.97 | 48.01 | 48.91 | 00:00:00 | | 2005-11-23 | 1,531,200 | 48.70 | 49.00 | 48.42 | 48.90 | 00:00:00 | | 2005-11-25 | 624,600 | 48.98 | 49.39 | 48.90 | 49.39 | 00:00:00 | | 2005-11-28 | 1,611,600 | 49.39 | 49.48 | 48.11 | 48.45 | 00:00:00 | | 2005-11-29 | 1,923,600 | 48.67 | 49.22 | 48.50 | 48.79 | 00:00:00 | | 2005-11-30 | 2,783,400 | 48.65 | 49.00 | 48.45 | 48.59 | 00:00:00 | | 2005-12-01 | 4,149,600 | 48.61 | 50.45 | 48.61 | 49.75 | 00:00:00 | | 2005-12-02 | 1,882,800 | 49.58 | 49.75 | 48.87 | 49.40 | 00:00:00 | | 2005-12-05 | 2,698,400 | 49.18 | 49.33 | 48.06 | 48.43 | 00:00:00 | | 2005-12-06 | 2,901,800 | 48.51 | 49.38 | 48.51 | 48.97 | 00:00:00 | | 2005-12-07 | 2,287,200 | 48.89 | 49.57 | 48.78 | 49.07 | 00:00:00 | | 2005-12-08 | 2,592,400 | 49.05 | 49.50 | 48.12 | 48.57 | 00:00:00 | | 2005-12-09 | 2,556,000 | 48.50 | 49.53 | 48.33 | 49.47 | 00:00:00 | | 2005-12-12 | 3,187,400 | 49.57 | 49.91 | 48.95 | 49.62 | 00:00:00 | | 2005-12-13 | 2,988,400 | 49.65 | 49.91 | 48.85 | 49.73 | 00:00:00 | | 2005-12-14 | 2,845,200 | 49.59 | 49.73 | 49.10 | 49.28 | 00:00:00 | | 2005-12-15 | 4,087,800 | 49.27 | 50.22 | 49.27 | 50.17 | 00:00:00 | | 2005-12-16 | 4,663,200 | 49.50 | 50.30 | 49.44 | 50.02 | 00:00:00 | | 2005-12-19 | 3,290,000 | 50.32 | 50.98 | 49.90 | 50.35 | 00:00:00 | | 2005-12-20 | 2,764,000 | 50.26 | 50.98 | 50.15 | 50.84 | 00:00:00 | | 2005-12-21 | 2,897,200 | 50.99 | 51.48 | 50.67 | 51.44 | 00:00:00 | | 2005-12-22 | 2,676,000 | 51.44 | 52.28 | 51.27 | 52.25 | 00:00:00 | | 2005-12-23 | 1,959,800 | 52.16 | 52.47 | 51.14 | 51.49 | 00:00:00 | | 2005-12-27 | 1,824,200 | 51.82 | 51.95 | 50.43 | 50.84 | 00:00:00 | | 2005-12-28 | 1,818,000 | 50.98 | 51.45 | 50.00 | 50.54 | 00:00:00 | | 2005-12-29 | 2,700,200 | 50.76 | 51.49 | 50.41 | 50.72 | 00:00:00 | | 2005-12-30 | 1,553,000 | 50.38 | 50.58 | 49.90 | 50.27 | 00:00:00 | | 2006-01-03 | 3,830,400 | 49.94 | 50.98 | 49.07 | 50.67 | 00:00:00 | | 2006-01-04 | 2,841,800 | 50.89 | 51.06 | 50.00 | 50.98 | 00:00:00 | | 2006-01-05 | 2,506,000 | 50.87 | 51.07 | 50.06 | 50.29 | 00:00:00 | | 2006-01-06 | 1,950,000 | 50.92 | 51.70 | 50.44 | 51.35 | 00:00:00 | | 2006-01-09 | 2,832,200 | 51.29 | 52.44 | 51.25 | 52.25 | 00:00:00 | | 2006-01-10 | 2,545,200 | 52.25 | 52.65 | 51.44 | 51.69 | 00:00:00 | | 2006-01-11 | 5,348,600 | 49.29 | 51.43 | 49.28 | 50.38 | 00:00:00 | | 2006-01-12 | 3,081,400 | 50.14 | 50.20 | 49.45 | 49.72 | 00:00:00 | | 2006-01-13 | 1,865,800 | 49.82 | 50.00 | 49.20 | 49.35 | 00:00:00 | | 2006-01-17 | 2,921,800 | 49.39 | 49.76 | 48.66 | 49.20 | 00:00:00 | | 2006-01-18 | 3,487,400 | 48.67 | 50.84 | 48.51 | 50.50 | 00:00:00 | | 2006-01-19 | 3,981,000 | 50.60 | 52.27 | 50.30 | 52.00 | 00:00:00 | | 2006-01-20 | 2,994,200 | 51.69 | 51.82 | 49.91 | 49.96 | 00:00:00 | | 2006-01-23 | 2,374,600 | 50.22 | 50.83 | 49.37 | 49.47 | 00:00:00 | | 2006-01-24 | 2,068,600 | 49.52 | 50.86 | 49.46 | 50.69 | 00:00:00 | | 2006-01-25 | 1,752,000 | 50.68 | 50.89 | 49.60 | 49.77 | 00:00:00 | | 2006-01-26 | 1,765,600 | 50.39 | 50.85 | 49.85 | 50.43 | 00:00:00 | | 2006-01-27 | 2,288,800 | 50.73 | 51.58 | 50.22 | 50.90 | 00:00:00 | | 2006-01-30 | 2,681,200 | 50.89 | 51.75 | 50.89 | 51.49 | 00:00:00 | | 2006-01-31 | 2,302,000 | 51.65 | 52.46 | 51.30 | 52.37 | 00:00:00 | | 2006-02-01 | 1,998,400 | 51.97 | 52.80 | 51.64 | 52.32 | 00:00:00 | | 2006-02-02 | 2,992,000 | 52.87 | 53.25 | 51.28 | 51.48 | 00:00:00 | | 2006-02-03 | 1,542,000 | 51.01 | 51.21 | 50.26 | 50.63 | 00:00:00 | | 2006-02-06 | 2,397,000 | 50.36 | 51.11 | 50.32 | 50.80 | 00:00:00 | | 2006-02-07 | 4,905,200 | 50.64 | 52.11 | 50.33 | 51.77 | 00:00:00 | | 2006-02-08 | 4,114,600 | 51.61 | 52.31 | 49.65 | 50.15 | 00:00:00 | | 2006-02-09 | 10,863,800 | 54.26 | 56.30 | 54.26 | 55.05 | 00:00:00 | | 2006-02-10 | 4,442,000 | 54.88 | 55.62 | 54.71 | 55.25 | 00:00:00 | | 2006-02-13 | 3,034,000 | 55.18 | 55.19 | 53.75 | 54.55 | 00:00:00 | | 2006-02-14 | 2,460,000 | 53.99 | 54.95 | 53.60 | 54.69 | 00:00:00 | | 2006-02-15 | 2,663,800 | 54.70 | 55.64 | 54.10 | 55.12 | 00:00:00 | | 2006-02-16 | 1,608,400 | 55.48 | 55.56 | 54.47 | 55.22 | 00:00:00 | | 2006-02-17 | 2,161,800 | 55.39 | 56.05 | 54.90 | 55.24 | 00:00:00 | | 2006-02-21 | 1,832,000 | 55.19 | 55.79 | 54.07 | 54.66 | 00:00:00 | | 2006-02-22 | 2,897,000 | 54.60 | 57.21 | 54.49 | 56.67 | 00:00:00 | | 2006-02-23 | 1,978,800 | 56.47 | 57.60 | 56.25 | 56.73 | 00:00:00 | | 2006-02-24 | 1,538,000 | 56.83 | 57.52 | 56.61 | 57.42 | 00:00:00 | | 2006-02-27 | 2,237,200 | 57.36 | 59.05 | 57.36 | 58.40 | 00:00:00 | | 2006-02-28 | 2,543,400 | 58.30 | 58.40 | 56.70 | 57.61 | 00:00:00 | | 2006-03-01 | 3,029,400 | 57.58 | 59.06 | 57.15 | 58.79 | 00:00:00 | | 2006-03-02 | 2,550,400 | 58.63 | 58.68 | 57.41 | 58.26 | 00:00:00 | | 2006-03-03 | 1,870,400 | 57.93 | 59.40 | 57.38 | 58.73 | 00:00:00 | | 2006-03-06 | 2,192,400 | 58.75 | 58.80 | 56.28 | 56.49 | 00:00:00 | | 2006-03-07 | 2,393,400 | 56.36 | 56.62 | 55.87 | 56.51 | 00:00:00 | | 2006-03-08 | 2,204,000 | 56.26 | 56.37 | 55.43 | 55.68 | 00:00:00 | | 2006-03-09 | 1,417,600 | 56.11 | 56.44 | 55.37 | 55.38 | 00:00:00 | | 2006-03-10 | 1,852,600 | 55.34 | 56.97 | 54.94 | 56.13 | 00:00:00 | | 2006-03-13 | 1,312,400 | 56.21 | 57.22 | 56.21 | 56.64 | 00:00:00 | | 2006-03-14 | 1,356,000 | 56.49 | 57.11 | 56.08 | 57.11 | 00:00:00 | | 2006-03-15 | 1,673,800 | 57.10 | 57.47 | 56.39 | 57.47 | 00:00:00 | | 2006-03-16 | 2,267,000 | 57.24 | 57.50 | 56.46 | 56.75 | 00:00:00 | | 2006-03-17 | 1,889,400 | 56.76 | 57.24 | 56.41 | 57.07 | 00:00:00 | | 2006-03-20 | 1,514,600 | 56.82 | 57.24 | 55.90 | 55.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
