|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,514,600 | 56.82 | 57.24 | 55.90 | 55.93 | 00:00:00 | | 2006-03-21 | 2,426,600 | 55.70 | 56.62 | 55.10 | 55.36 | 00:00:00 | | 2006-03-22 | 1,785,200 | 55.03 | 56.51 | 54.90 | 56.36 | 00:00:00 | | 2006-03-23 | 2,539,000 | 56.17 | 57.48 | 55.67 | 57.23 | 00:00:00 | | 2006-03-24 | 1,900,000 | 57.48 | 57.84 | 57.12 | 57.68 | 00:00:00 | | 2006-03-27 | 1,866,400 | 57.73 | 57.97 | 56.91 | 57.66 | 00:00:00 | | 2006-03-28 | 3,365,800 | 57.94 | 59.97 | 57.70 | 58.94 | 00:00:00 | | 2006-03-29 | 2,541,800 | 58.99 | 60.58 | 58.89 | 60.16 | 00:00:00 | | 2006-03-30 | 2,713,600 | 60.22 | 60.50 | 58.90 | 59.57 | 00:00:00 | | 2006-03-31 | 1,892,600 | 59.69 | 59.88 | 58.59 | 59.49 | 00:00:00 | | 2006-04-03 | 2,599,000 | 59.83 | 59.98 | 58.98 | 59.58 | 00:00:00 | | 2006-04-04 | 2,580,400 | 59.49 | 61.22 | 59.27 | 61.03 | 00:00:00 | | 2006-04-05 | 3,019,000 | 60.79 | 60.97 | 59.52 | 59.69 | 00:00:00 | | 2006-04-06 | 3,125,800 | 59.48 | 59.77 | 58.54 | 58.75 | 00:00:00 | | 2006-04-07 | 1,832,400 | 58.71 | 59.09 | 57.64 | 58.06 | 00:00:00 | | 2006-04-10 | 2,147,000 | 57.99 | 58.10 | 57.26 | 57.45 | 00:00:00 | | 2006-04-11 | 2,128,600 | 57.73 | 57.99 | 56.45 | 56.88 | 00:00:00 | | 2006-04-12 | 4,615,800 | 58.44 | 59.80 | 57.72 | 59.56 | 00:00:00 | | 2006-04-13 | 1,642,800 | 59.61 | 59.74 | 58.40 | 59.62 | 00:00:00 | | 2006-04-17 | 6,024,400 | 60.51 | 62.94 | 60.50 | 62.39 | 00:00:00 | | 2006-04-18 | 2,684,800 | 62.66 | 63.59 | 62.53 | 63.30 | 00:00:00 | | 2006-04-19 | 3,136,000 | 63.54 | 63.80 | 62.40 | 63.60 | 00:00:00 | | 2006-04-20 | 2,730,400 | 63.68 | 65.08 | 63.58 | 63.93 | 00:00:00 | | 2006-04-21 | 2,554,000 | 63.88 | 64.05 | 62.13 | 62.90 | 00:00:00 | | 2006-04-24 | 1,745,600 | 62.75 | 63.64 | 62.04 | 63.38 | 00:00:00 | | 2006-04-25 | 1,293,000 | 63.56 | 63.85 | 62.88 | 63.38 | 00:00:00 | | 2006-04-26 | 1,703,000 | 63.68 | 64.00 | 62.55 | 62.70 | 00:00:00 | | 2006-04-27 | 2,378,400 | 62.50 | 64.43 | 61.85 | 63.34 | 00:00:00 | | 2006-04-28 | 1,478,600 | 63.90 | 64.34 | 63.27 | 63.61 | 00:00:00 | | 2006-05-01 | 3,109,800 | 64.40 | 64.42 | 61.83 | 62.09 | 00:00:00 | | 2006-05-02 | 4,102,200 | 62.55 | 62.55 | 60.75 | 61.06 | 00:00:00 | | 2006-05-03 | 9,688,000 | 66.40 | 69.67 | 66.07 | 66.89 | 00:00:00 | | 2006-05-04 | 2,585,600 | 67.28 | 69.10 | 66.74 | 68.40 | 00:00:00 | | 2006-05-05 | 1,680,000 | 68.64 | 69.31 | 67.90 | 69.01 | 00:00:00 | | 2006-05-08 | 2,338,400 | 69.00 | 69.19 | 67.50 | 68.81 | 00:00:00 | | 2006-05-09 | 1,729,200 | 68.75 | 69.00 | 68.24 | 68.96 | 00:00:00 | | 2006-05-10 | 2,256,800 | 68.75 | 69.11 | 68.11 | 68.59 | 00:00:00 | | 2006-05-11 | 3,128,200 | 68.63 | 69.47 | 67.29 | 68.35 | 00:00:00 | | 2006-05-12 | 3,872,400 | 68.20 | 68.20 | 65.40 | 65.56 | 00:00:00 | | 2006-05-15 | 2,560,200 | 65.10 | 66.36 | 65.06 | 66.04 | 00:00:00 | | 2006-05-16 | 3,236,800 | 65.86 | 66.70 | 65.40 | 66.50 | 00:00:00 | | 2006-05-17 | 3,685,400 | 66.32 | 66.57 | 63.83 | 64.29 | 00:00:00 | | 2006-05-18 | 2,974,600 | 64.35 | 64.78 | 63.75 | 63.96 | 00:00:00 | | 2006-05-19 | 3,316,200 | 63.91 | 64.79 | 62.68 | 64.20 | 00:00:00 | | 2006-05-22 | 5,700,200 | 63.95 | 63.95 | 60.57 | 62.02 | 00:00:00 | | 2006-05-23 | 3,607,400 | 63.78 | 64.31 | 63.00 | 63.25 | 00:00:00 | | 2006-05-24 | 4,654,600 | 62.50 | 63.23 | 59.41 | 60.83 | 00:00:00 | | 2006-05-25 | 3,523,600 | 61.22 | 61.75 | 60.59 | 61.30 | 00:00:00 | | 2006-05-26 | 2,937,400 | 61.60 | 61.80 | 59.84 | 60.01 | 00:00:00 | | 2006-05-30 | 3,411,200 | 59.90 | 60.37 | 57.66 | 58.11 | 00:00:00 | | 2006-05-31 | 4,207,200 | 57.89 | 59.54 | 57.37 | 59.00 | 00:00:00 | | 2006-06-01 | 5,337,000 | 59.00 | 62.43 | 59.00 | 62.05 | 00:00:00 | | 2006-06-02 | 3,049,400 | 62.82 | 63.90 | 61.36 | 62.83 | 00:00:00 | | 2006-06-05 | 2,269,600 | 62.58 | 63.10 | 61.03 | 61.18 | 00:00:00 | | 2006-06-06 | 3,412,000 | 61.20 | 62.34 | 60.63 | 62.08 | 00:00:00 | | 2006-06-07 | 1,824,800 | 61.89 | 62.48 | 60.92 | 61.06 | 00:00:00 | | 2006-06-08 | 4,523,200 | 60.49 | 61.57 | 58.87 | 61.26 | 00:00:00 | | 2006-06-09 | 4,267,000 | 61.65 | 64.22 | 61.30 | 61.79 | 00:00:00 | | 2006-06-12 | 3,023,200 | 62.13 | 62.89 | 59.12 | 59.20 | 00:00:00 | | 2006-06-13 | 3,810,000 | 59.00 | 59.98 | 57.24 | 58.50 | 00:00:00 | | 2006-06-14 | 2,533,000 | 58.30 | 59.18 | 57.53 | 59.05 | 00:00:00 | | 2006-06-15 | 3,210,800 | 60.05 | 63.25 | 60.05 | 63.01 | 00:00:00 | | 2006-06-16 | 3,677,600 | 63.00 | 63.77 | 62.20 | 63.62 | 00:00:00 | | 2006-06-19 | 4,165,400 | 63.57 | 64.15 | 61.40 | 62.21 | 00:00:00 | | 2006-06-20 | 3,674,200 | 62.10 | 62.73 | 60.63 | 62.48 | 00:00:00 | | 2006-06-21 | 4,896,000 | 62.85 | 65.23 | 62.66 | 64.91 | 00:00:00 | | 2006-06-22 | 2,076,200 | 64.71 | 65.05 | 63.47 | 64.81 | 00:00:00 | | 2006-06-23 | 2,989,000 | 64.41 | 67.37 | 64.36 | 66.56 | 00:00:00 | | 2006-06-26 | 1,607,800 | 66.73 | 66.94 | 65.42 | 66.34 | 00:00:00 | | 2006-06-27 | 3,083,600 | 66.50 | 66.62 | 63.62 | 63.88 | 00:00:00 | | 2006-06-28 | 3,494,800 | 64.27 | 64.27 | 62.30 | 63.60 | 00:00:00 | | 2006-06-29 | 3,278,800 | 64.14 | 67.41 | 63.82 | 67.41 | 00:00:00 | | 2006-06-30 | 3,473,800 | 67.67 | 68.36 | 67.16 | 67.37 | 00:00:00 | | 2006-07-03 | 947,600 | 67.80 | 68.55 | 67.37 | 68.45 | 00:00:00 | | 2006-07-05 | 2,537,800 | 68.35 | 68.38 | 66.00 | 66.58 | 00:00:00 | | 2006-07-06 | 1,711,200 | 67.04 | 68.38 | 66.76 | 67.95 | 00:00:00 | | 2006-07-07 | 2,717,200 | 67.76 | 67.85 | 65.39 | 65.63 | 00:00:00 | | 2006-07-10 | 2,760,800 | 65.71 | 66.16 | 63.31 | 63.92 | 00:00:00 | | 2006-07-11 | 4,571,200 | 63.40 | 63.58 | 61.51 | 63.58 | 00:00:00 | | 2006-07-12 | 6,863,600 | 66.02 | 67.36 | 65.00 | 65.17 | 00:00:00 | | 2006-07-13 | 2,479,000 | 64.91 | 65.80 | 63.20 | 63.66 | 00:00:00 | | 2006-07-14 | 2,520,400 | 63.97 | 63.97 | 61.82 | 62.50 | 00:00:00 | | 2006-07-17 | 1,526,400 | 62.25 | 62.82 | 61.50 | 62.01 | 00:00:00 | | 2006-07-18 | 3,579,600 | 62.30 | 62.58 | 60.55 | 62.42 | 00:00:00 | | 2006-07-19 | 3,743,200 | 62.30 | 65.49 | 62.30 | 64.66 | 00:00:00 | | 2006-07-20 | 2,196,400 | 64.82 | 64.95 | 62.15 | 62.50 | 00:00:00 | | 2006-07-21 | 2,488,000 | 62.09 | 62.18 | 60.17 | 61.05 | 00:00:00 | | 2006-07-24 | 2,069,400 | 61.06 | 63.36 | 61.06 | 63.10 | 00:00:00 | | 2006-07-25 | 2,092,200 | 62.96 | 63.17 | 61.73 | 62.65 | 00:00:00 | | 2006-07-26 | 1,735,600 | 62.44 | 63.76 | 62.00 | 62.80 | 00:00:00 | | 2006-07-27 | 5,093,800 | 62.77 | 63.22 | 61.92 | 62.51 | 00:00:00 | | 2006-07-28 | 2,022,400 | 63.15 | 64.90 | 62.69 | 64.54 | 00:00:00 | | 2006-07-31 | 3,836,600 | 64.90 | 66.64 | 64.73 | 65.49 | 00:00:00 | | 2006-08-01 | 3,328,600 | 64.50 | 64.87 | 63.10 | 63.52 | 00:00:00 | | 2006-08-02 | 6,337,000 | 67.93 | 68.95 | 66.64 | 67.23 | 00:00:00 | | 2006-08-03 | 4,635,800 | 67.16 | 71.46 | 66.93 | 70.31 | 00:00:00 | | 2006-08-04 | 4,094,600 | 71.09 | 71.99 | 67.51 | 68.37 | 00:00:00 | | 2006-08-07 | 2,434,800 | 68.11 | 68.50 | 66.74 | 67.41 | 00:00:00 | | 2006-08-08 | 2,268,600 | 67.85 | 68.00 | 66.00 | 66.46 | 00:00:00 | | 2006-08-09 | 2,782,200 | 66.86 | 67.28 | 64.80 | 64.81 | 00:00:00 | | 2006-08-10 | 2,107,600 | 65.07 | 67.01 | 64.65 | 66.25 | 00:00:00 | | 2006-08-11 | 1,347,600 | 65.77 | 66.40 | 65.11 | 65.70 | 00:00:00 | | 2006-08-14 | 1,841,200 | 66.17 | 67.86 | 66.17 | 66.69 | 00:00:00 | | 2006-08-15 | 2,973,200 | 67.84 | 69.69 | 66.95 | 69.53 | 00:00:00 | | 2006-08-16 | 3,260,600 | 69.79 | 70.94 | 68.89 | 70.49 | 00:00:00 | | 2006-08-17 | 2,525,600 | 70.43 | 70.77 | 69.64 | 70.22 | 00:00:00 | | 2006-08-18 | 2,293,400 | 70.22 | 71.00 | 69.30 | 70.82 | 00:00:00 | | 2006-08-21 | 1,453,800 | 70.73 | 70.73 | 69.02 | 69.69 | 00:00:00 | | 2006-08-22 | 1,440,400 | 69.83 | 70.85 | 69.20 | 70.59 | 00:00:00 | | 2006-08-23 | 1,721,200 | 71.13 | 71.24 | 68.76 | 69.16 | 00:00:00 | | 2006-08-24 | 1,131,400 | 69.75 | 69.84 | 68.51 | 69.70 | 00:00:00 | | 2006-08-25 | 1,944,000 | 69.22 | 70.33 | 68.95 | 69.08 | 00:00:00 | | 2006-08-28 | 1,911,200 | 68.99 | 71.20 | 68.50 | 71.20 | 00:00:00 | | 2006-08-29 | 3,964,400 | 71.20 | 71.58 | 68.76 | 70.55 | 00:00:00 | | 2006-08-30 | 1,606,000 | 70.94 | 71.08 | 69.77 | 70.60 | 00:00:00 | | 2006-08-31 | 1,963,000 | 70.89 | 71.26 | 69.78 | 69.91 | 00:00:00 | | 2006-09-01 | 1,693,800 | 70.42 | 70.96 | 69.73 | 69.74 | 00:00:00 | | 2006-09-05 | 2,589,600 | 70.06 | 71.67 | 69.53 | 71.50 | 00:00:00 | | 2006-09-06 | 2,181,400 | 70.76 | 71.15 | 69.73 | 69.81 | 00:00:00 | | 2006-09-07 | 2,156,200 | 69.67 | 70.35 | 68.44 | 68.96 | 00:00:00 | | 2006-09-08 | 1,432,000 | 68.76 | 70.10 | 68.76 | 69.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
