|
 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 | | 2006-09-08 | 1,432,000 | 68.76 | 70.10 | 68.76 | 69.25 | 00:00:00 | | 2006-09-11 | 1,725,200 | 69.00 | 70.06 | 68.09 | 69.62 | 00:00:00 | | 2006-09-12 | 2,283,800 | 69.54 | 71.86 | 69.36 | 71.70 | 00:00:00 | | 2006-09-13 | 4,065,400 | 71.85 | 74.21 | 71.72 | 73.28 | 00:00:00 | | 2006-09-14 | 2,432,600 | 72.75 | 73.73 | 71.55 | 73.18 | 00:00:00 | | 2006-09-15 | 5,088,800 | 73.65 | 74.31 | 70.74 | 71.57 | 00:00:00 | | 2006-09-18 | 2,134,000 | 71.82 | 73.46 | 71.60 | 72.55 | 00:00:00 | | 2006-09-19 | 2,259,400 | 72.97 | 73.29 | 71.01 | 71.69 | 00:00:00 | | 2006-09-20 | 3,688,200 | 72.28 | 73.60 | 71.69 | 72.65 | 00:00:00 | | 2006-09-21 | 3,912,400 | 73.15 | 74.80 | 72.85 | 73.37 | 00:00:00 | | 2006-09-22 | 1,554,600 | 73.05 | 73.21 | 72.03 | 72.64 | 00:00:00 | | 2006-09-25 | 2,426,800 | 72.57 | 74.67 | 72.12 | 74.67 | 00:00:00 | | 2006-09-26 | 2,903,600 | 74.64 | 74.77 | 73.30 | 74.62 | 00:00:00 | | 2006-09-27 | 3,755,800 | 74.83 | 76.65 | 74.65 | 75.06 | 00:00:00 | | 2006-09-28 | 2,838,800 | 75.78 | 76.36 | 74.37 | 75.01 | 00:00:00 | | 2006-09-29 | 2,523,400 | 75.31 | 75.43 | 73.87 | 74.01 | 00:00:00 | | 2006-10-02 | 2,770,600 | 74.42 | 74.78 | 72.31 | 72.63 | 00:00:00 | | 2006-10-03 | 2,344,200 | 72.74 | 74.32 | 71.85 | 73.16 | 00:00:00 | | 2006-10-04 | 2,121,400 | 73.13 | 74.79 | 72.65 | 74.79 | 00:00:00 | | 2006-10-05 | 1,980,000 | 74.62 | 75.82 | 74.22 | 75.44 | 00:00:00 | | 2006-10-06 | 1,127,200 | 75.00 | 75.54 | 74.23 | 74.71 | 00:00:00 | | 2006-10-09 | 1,684,200 | 74.45 | 76.45 | 74.27 | 75.71 | 00:00:00 | | 2006-10-10 | 2,717,600 | 76.15 | 77.33 | 75.76 | 76.58 | 00:00:00 | | 2006-10-11 | 3,934,800 | 77.80 | 78.38 | 74.97 | 75.80 | 00:00:00 | | 2006-10-12 | 2,546,400 | 76.37 | 77.00 | 75.57 | 76.90 | 00:00:00 | | 2006-10-13 | 2,163,800 | 77.00 | 78.22 | 76.86 | 77.24 | 00:00:00 | | 2006-10-16 | 3,286,600 | 77.79 | 78.83 | 77.43 | 78.39 | 00:00:00 | | 2006-10-17 | 1,882,800 | 77.78 | 78.14 | 76.55 | 77.57 | 00:00:00 | | 2006-10-18 | 1,810,200 | 78.40 | 78.59 | 76.80 | 77.40 | 00:00:00 | | 2006-10-19 | 1,564,000 | 77.29 | 77.47 | 76.35 | 77.47 | 00:00:00 | | 2006-10-20 | 2,224,400 | 77.32 | 77.89 | 76.04 | 76.70 | 00:00:00 | | 2006-10-23 | 1,827,000 | 76.40 | 78.17 | 75.91 | 77.96 | 00:00:00 | | 2006-10-24 | 1,204,400 | 77.78 | 78.32 | 77.21 | 77.93 | 00:00:00 | | 2006-10-25 | 2,145,400 | 77.84 | 78.88 | 77.38 | 78.31 | 00:00:00 | | 2006-10-26 | 1,802,200 | 78.66 | 79.41 | 78.31 | 79.38 | 00:00:00 | | 2006-10-27 | 1,528,200 | 79.40 | 79.47 | 77.74 | 77.97 | 00:00:00 | | 2006-10-30 | 3,543,400 | 77.76 | 78.48 | 76.41 | 77.76 | 00:00:00 | | 2006-10-31 | 4,159,600 | 77.65 | 77.81 | 75.10 | 75.28 | 00:00:00 | | 2006-11-01 | 8,437,600 | 75.53 | 75.95 | 72.54 | 74.51 | 00:00:00 | | 2006-11-02 | 6,289,200 | 73.26 | 76.13 | 73.25 | 75.00 | 00:00:00 | | 2006-11-03 | 6,136,200 | 73.89 | 75.07 | 71.52 | 74.34 | 00:00:00 | | 2006-11-06 | 4,350,400 | 74.50 | 77.00 | 74.30 | 76.46 | 00:00:00 | | 2006-11-07 | 3,620,000 | 76.66 | 77.94 | 76.22 | 77.26 | 00:00:00 | | 2006-11-08 | 3,198,200 | 76.59 | 77.82 | 75.97 | 77.12 | 00:00:00 | | 2006-11-09 | 2,484,400 | 77.17 | 77.18 | 75.42 | 75.95 | 00:00:00 | | 2006-11-10 | 1,285,000 | 75.98 | 76.49 | 75.45 | 76.24 | 00:00:00 | | 2006-11-13 | 2,098,800 | 76.15 | 77.00 | 75.80 | 76.80 | 00:00:00 | | 2006-11-14 | 5,902,000 | 79.56 | 79.65 | 77.60 | 79.55 | 00:00:00 | | 2006-11-15 | 3,978,400 | 79.84 | 80.41 | 79.50 | 80.10 | 00:00:00 | | 2006-11-16 | 41,849,600 | 80.60 | 80.70 | 79.30 | 80.24 | 00:00:00 | | 2006-11-17 | 4,628,600 | 80.00 | 80.75 | 79.48 | 80.10 | 00:00:00 | | 2006-11-20 | 2,963,800 | 80.48 | 80.76 | 79.65 | 80.08 | 00:00:00 | | 2006-11-21 | 3,186,200 | 79.69 | 79.69 | 79.05 | 79.52 | 00:00:00 | | 2006-11-22 | 1,853,000 | 79.52 | 80.49 | 79.12 | 80.27 | 00:00:00 | | 2006-11-24 | 769,600 | 79.56 | 79.97 | 79.50 | 79.71 | 00:00:00 | | 2006-11-27 | 3,202,000 | 79.72 | 79.79 | 77.56 | 77.70 | 00:00:00 | | 2006-11-28 | 2,299,800 | 77.79 | 79.39 | 77.58 | 79.25 | 00:00:00 | | 2006-11-29 | 2,493,600 | 79.55 | 80.24 | 79.21 | 80.16 | 00:00:00 | | 2006-11-30 | 2,981,200 | 80.36 | 81.57 | 80.08 | 81.56 | 00:00:00 | | 2006-12-01 | 2,871,800 | 81.98 | 82.00 | 79.50 | 80.42 | 00:00:00 | | 2006-12-04 | 2,411,600 | 81.00 | 82.49 | 81.00 | 82.21 | 00:00:00 | | 2006-12-05 | 2,335,200 | 82.04 | 82.38 | 81.00 | 81.36 | 00:00:00 | | 2006-12-06 | 1,768,200 | 81.36 | 81.61 | 80.32 | 81.19 | 00:00:00 | | 2006-12-07 | 2,094,600 | 81.76 | 81.76 | 79.82 | 80.28 | 00:00:00 | | 2006-12-08 | 2,371,200 | 80.02 | 81.42 | 79.26 | 80.67 | 00:00:00 | | 2006-12-11 | 2,452,400 | 80.42 | 81.00 | 79.59 | 79.65 | 00:00:00 | | 2006-12-12 | 3,226,400 | 79.38 | 79.97 | 78.62 | 79.42 | 00:00:00 | | 2006-12-13 | 2,085,800 | 79.97 | 80.62 | 79.62 | 79.97 | 00:00:00 | | 2006-12-14 | 2,516,400 | 80.14 | 81.22 | 80.11 | 80.66 | 00:00:00 | | 2006-12-15 | 3,668,600 | 81.30 | 81.30 | 80.25 | 80.44 | 00:00:00 | | 2006-12-18 | 3,073,200 | 79.17 | 80.62 | 78.36 | 79.05 | 00:00:00 | | 2006-12-19 | 2,918,800 | 78.97 | 79.14 | 77.46 | 78.78 | 00:00:00 | | 2006-12-20 | 1,775,800 | 78.89 | 78.90 | 77.73 | 78.03 | 00:00:00 | | 2006-12-21 | 1,875,600 | 78.00 | 78.84 | 77.03 | 77.45 | 00:00:00 | | 2006-12-22 | 2,992,400 | 77.20 | 77.65 | 75.27 | 76.06 | 00:00:00 | | 2006-12-26 | 1,908,000 | 76.23 | 77.00 | 75.54 | 76.19 | 00:00:00 | | 2006-12-27 | 1,830,400 | 76.87 | 78.05 | 76.83 | 77.70 | 00:00:00 | | 2006-12-28 | 1,746,600 | 77.40 | 78.19 | 76.55 | 77.87 | 00:00:00 | | 2006-12-29 | 1,464,000 | 77.68 | 78.00 | 76.80 | 77.16 | 00:00:00 | | 2007-01-03 | 4,833,200 | 77.71 | 79.28 | 75.75 | 77.76 | 00:00:00 | | 2007-01-04 | 2,855,000 | 77.37 | 78.53 | 77.05 | 78.16 | 00:00:00 | | 2007-01-05 | 3,068,600 | 77.97 | 78.33 | 75.80 | 77.11 | 00:00:00 | | 2007-01-08 | 2,773,200 | 77.15 | 78.92 | 76.83 | 78.31 | 00:00:00 | | 2007-01-09 | 2,354,200 | 78.70 | 78.83 | 77.53 | 78.52 | 00:00:00 | | 2007-01-10 | 2,993,800 | 77.90 | 78.75 | 77.28 | 78.46 | 00:00:00 | | 2007-01-11 | 3,322,200 | 78.94 | 80.99 | 78.51 | 80.91 | 00:00:00 | | 2007-01-12 | 2,370,200 | 80.96 | 81.82 | 80.20 | 81.44 | 00:00:00 | | 2007-01-16 | 2,996,800 | 81.91 | 82.36 | 81.65 | 81.92 | 00:00:00 | | 2007-01-17 | 2,792,800 | 81.92 | 82.42 | 81.50 | 82.21 | 00:00:00 | | 2007-01-18 | 2,366,600 | 82.40 | 82.65 | 80.86 | 81.19 | 00:00:00 | | 2007-01-19 | 2,630,200 | 80.69 | 81.75 | 80.00 | 81.66 | 00:00:00 | | 2007-01-22 | 2,536,800 | 81.64 | 81.98 | 80.70 | 81.62 | 00:00:00 | | 2007-01-23 | 2,291,400 | 81.60 | 82.99 | 81.60 | 82.61 | 00:00:00 | | 2007-01-24 | 2,450,400 | 82.94 | 84.42 | 82.14 | 84.33 | 00:00:00 | | 2007-01-25 | 2,741,800 | 83.74 | 83.90 | 82.89 | 83.32 | 00:00:00 | | 2007-01-26 | 1,552,000 | 83.62 | 83.91 | 82.43 | 83.12 | 00:00:00 | | 2007-01-29 | 2,404,800 | 82.87 | 84.95 | 82.55 | 83.99 | 00:00:00 | | 2007-01-30 | 3,291,800 | 84.10 | 85.22 | 83.95 | 85.10 | 00:00:00 | | 2007-01-31 | 3,144,000 | 85.11 | 85.37 | 84.27 | 85.29 | 00:00:00 | | 2007-02-01 | 2,581,600 | 85.39 | 85.54 | 84.67 | 85.20 | 00:00:00 | | 2007-02-02 | 4,051,600 | 85.50 | 86.40 | 85.08 | 85.83 | 00:00:00 | | 2007-02-05 | 10,448,000 | 89.73 | 93.48 | 89.00 | 92.95 | 00:00:00 | | 2007-02-06 | 4,024,400 | 93.10 | 93.95 | 91.43 | 92.67 | 00:00:00 | | 2007-02-07 | 3,681,200 | 93.09 | 94.90 | 92.95 | 94.88 | 00:00:00 | | 2007-02-08 | 3,952,800 | 94.44 | 94.88 | 93.75 | 93.99 | 00:00:00 | | 2007-02-09 | 2,900,800 | 93.63 | 94.30 | 91.85 | 92.35 | 00:00:00 | | 2007-02-12 | 2,928,000 | 91.02 | 92.74 | 91.00 | 92.45 | 00:00:00 | | 2007-02-13 | 2,688,800 | 93.00 | 93.00 | 92.13 | 92.48 | 00:00:00 | | 2007-02-14 | 3,420,000 | 92.49 | 94.37 | 92.30 | 94.32 | 00:00:00 | | 2007-02-15 | 2,550,000 | 93.98 | 94.59 | 93.66 | 94.48 | 00:00:00 | | 2007-02-16 | 1,802,600 | 94.60 | 94.60 | 93.68 | 93.68 | 00:00:00 | | 2007-02-20 | 2,582,600 | 93.36 | 94.62 | 92.56 | 94.58 | 00:00:00 | | 2007-02-21 | 1,873,000 | 94.19 | 94.60 | 93.78 | 94.58 | 00:00:00 | | 2007-02-22 | 3,043,000 | 94.47 | 95.55 | 92.70 | 94.38 | 00:00:00 | | 2007-02-23 | 2,488,200 | 94.19 | 94.95 | 93.55 | 94.59 | 00:00:00 | | 2007-02-26 | 1,749,800 | 94.95 | 94.98 | 93.53 | 94.03 | 00:00:00 | | 2007-02-27 | 6,669,000 | 92.59 | 92.97 | 88.01 | 88.42 | 00:00:00 | | 2007-02-28 | 5,137,600 | 87.85 | 90.80 | 86.26 | 90.20 | 00:00:00 | | 2007-03-01 | 6,207,800 | 87.36 | 90.28 | 86.33 | 89.37 | 00:00:00 | | 2007-03-02 | 2,911,200 | 88.45 | 88.93 | 86.92 | 86.93 | 00:00:00 | | 2007-03-05 | 4,120,800 | 85.40 | 87.25 | 85.22 | 85.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
