|
 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 | | 2007-03-05 | 4,120,800 | 85.40 | 87.25 | 85.22 | 85.49 | 00:00:00 | | 2007-03-06 | 5,532,400 | 86.57 | 89.94 | 86.55 | 89.85 | 00:00:00 | | 2007-03-07 | 2,445,000 | 89.10 | 89.84 | 88.57 | 89.72 | 00:00:00 | | 2007-03-08 | 3,567,800 | 90.76 | 91.53 | 90.06 | 91.02 | 00:00:00 | | 2007-03-09 | 2,727,800 | 91.93 | 92.41 | 90.89 | 91.52 | 00:00:00 | | 2007-03-12 | 1,828,200 | 91.66 | 92.00 | 90.80 | 91.77 | 00:00:00 | | 2007-03-13 | 3,521,200 | 90.95 | 91.35 | 88.32 | 88.69 | 00:00:00 | | 2007-03-14 | 3,326,800 | 88.52 | 90.17 | 87.39 | 89.82 | 00:00:00 | | 2007-03-15 | 2,829,200 | 89.62 | 90.44 | 88.54 | 88.93 | 00:00:00 | | 2007-03-16 | 3,450,400 | 89.00 | 89.15 | 87.90 | 88.83 | 00:00:00 | | 2007-03-19 | 2,074,600 | 89.10 | 90.70 | 88.91 | 90.57 | 00:00:00 | | 2007-03-20 | 1,821,400 | 90.90 | 91.50 | 90.37 | 91.30 | 00:00:00 | | 2007-03-21 | 2,765,600 | 91.65 | 93.62 | 90.41 | 93.00 | 00:00:00 | | 2007-03-22 | 1,865,600 | 93.56 | 93.90 | 92.16 | 92.99 | 00:00:00 | | 2007-03-23 | 1,369,400 | 93.23 | 93.49 | 92.42 | 92.93 | 00:00:00 | | 2007-03-26 | 2,782,800 | 93.30 | 94.67 | 92.70 | 94.61 | 00:00:00 | | 2007-03-27 | 2,732,600 | 94.07 | 94.21 | 92.68 | 92.94 | 00:00:00 | | 2007-03-28 | 4,820,400 | 92.21 | 92.40 | 90.14 | 90.36 | 00:00:00 | | 2007-03-29 | 4,284,600 | 90.86 | 91.29 | 88.72 | 89.69 | 00:00:00 | | 2007-03-30 | 4,212,200 | 90.00 | 90.00 | 87.08 | 88.27 | 00:00:00 | | 2007-04-02 | 6,675,000 | 88.48 | 88.49 | 84.88 | 85.85 | 00:00:00 | | 2007-04-03 | 4,095,000 | 86.43 | 89.51 | 86.13 | 88.93 | 00:00:00 | | 2007-04-04 | 2,943,800 | 89.32 | 89.38 | 87.73 | 87.75 | 00:00:00 | | 2007-04-05 | 5,411,800 | 86.92 | 87.23 | 84.93 | 86.76 | 00:00:00 | | 2007-04-09 | 3,789,600 | 86.93 | 87.31 | 85.38 | 86.04 | 00:00:00 | | 2007-04-10 | 3,795,000 | 86.00 | 86.00 | 84.28 | 85.67 | 00:00:00 | | 2007-04-11 | 7,450,400 | 84.48 | 84.60 | 82.65 | 83.20 | 00:00:00 | | 2007-04-12 | 5,474,600 | 83.00 | 86.34 | 82.80 | 85.50 | 00:00:00 | | 2007-04-13 | 5,930,000 | 86.56 | 88.87 | 86.50 | 87.38 | 00:00:00 | | 2007-04-16 | 2,934,800 | 87.80 | 88.12 | 87.16 | 87.80 | 00:00:00 | | 2007-04-17 | 4,105,200 | 87.40 | 88.74 | 87.27 | 88.43 | 00:00:00 | | 2007-04-18 | 3,711,600 | 87.87 | 88.38 | 87.17 | 87.86 | 00:00:00 | | 2007-04-19 | 2,403,400 | 87.57 | 87.57 | 85.87 | 86.47 | 00:00:00 | | 2007-04-20 | 3,578,200 | 87.89 | 89.31 | 86.72 | 88.21 | 00:00:00 | | 2007-04-23 | 2,163,400 | 88.55 | 88.98 | 87.77 | 88.26 | 00:00:00 | | 2007-04-24 | 1,865,600 | 88.51 | 88.59 | 87.32 | 87.59 | 00:00:00 | | 2007-04-25 | 2,916,200 | 87.59 | 89.93 | 86.95 | 89.58 | 00:00:00 | | 2007-04-26 | 2,243,200 | 89.32 | 89.86 | 88.52 | 89.17 | 00:00:00 | | 2007-04-27 | 3,402,800 | 88.97 | 90.97 | 88.55 | 90.62 | 00:00:00 | | 2007-04-30 | 4,104,400 | 90.20 | 90.66 | 89.40 | 89.40 | 00:00:00 | | 2007-05-01 | 5,142,800 | 90.19 | 90.19 | 87.25 | 88.47 | 00:00:00 | | 2007-05-02 | 11,941,000 | 86.02 | 86.47 | 82.77 | 84.36 | 00:00:00 | | 2007-05-03 | 6,088,800 | 84.61 | 85.17 | 83.72 | 84.13 | 00:00:00 | | 2007-05-04 | 3,937,400 | 84.74 | 85.10 | 83.42 | 83.90 | 00:00:00 | | 2007-05-07 | 7,087,200 | 83.95 | 84.00 | 80.90 | 81.36 | 00:00:00 | | 2007-05-08 | 9,247,200 | 81.40 | 81.45 | 79.66 | 80.30 | 00:00:00 | | 2007-05-09 | 5,759,200 | 79.63 | 80.31 | 79.13 | 79.70 | 00:00:00 | | 2007-05-10 | 6,373,800 | 79.16 | 81.42 | 79.00 | 80.08 | 00:00:00 | | 2007-05-11 | 3,362,800 | 80.27 | 81.10 | 80.00 | 80.65 | 00:00:00 | | 2007-05-14 | 5,136,600 | 80.65 | 81.12 | 78.38 | 78.65 | 00:00:00 | | 2007-05-15 | 5,907,800 | 78.36 | 79.92 | 78.14 | 78.29 | 00:00:00 | | 2007-05-16 | 4,562,800 | 78.29 | 78.75 | 76.77 | 77.70 | 00:00:00 | | 2007-05-17 | 5,615,600 | 78.23 | 78.78 | 76.48 | 76.82 | 00:00:00 | | 2007-05-18 | 6,047,400 | 77.01 | 79.47 | 76.58 | 78.83 | 00:00:00 | | 2007-05-21 | 3,670,200 | 77.88 | 78.88 | 77.71 | 78.42 | 00:00:00 | | 2007-05-22 | 4,276,000 | 79.52 | 80.54 | 78.33 | 78.69 | 00:00:00 | | 2007-05-23 | 6,836,000 | 78.51 | 78.70 | 75.80 | 76.17 | 00:00:00 | | 2007-05-24 | 6,116,200 | 76.07 | 76.57 | 74.48 | 74.94 | 00:00:00 | | 2007-05-25 | 3,056,600 | 75.07 | 76.22 | 75.07 | 75.71 | 00:00:00 | | 2007-05-29 | 3,977,400 | 75.56 | 77.05 | 75.51 | 76.44 | 00:00:00 | | 2007-05-30 | 6,750,800 | 75.80 | 79.04 | 75.67 | 78.93 | 00:00:00 | | 2007-05-31 | 3,929,200 | 78.92 | 79.50 | 78.25 | 78.56 | 00:00:00 | | 2007-06-01 | 3,273,000 | 79.15 | 79.33 | 77.78 | 78.11 | 00:00:00 | | 2007-06-04 | 3,767,800 | 77.64 | 78.42 | 77.33 | 78.04 | 00:00:00 | | 2007-06-05 | 3,268,200 | 77.90 | 78.61 | 77.26 | 78.56 | 00:00:00 | | 2007-06-06 | 5,344,200 | 78.58 | 78.59 | 76.57 | 76.97 | 00:00:00 | | 2007-06-07 | 4,954,000 | 76.51 | 76.68 | 74.70 | 74.95 | 00:00:00 | | 2007-06-08 | 4,902,000 | 74.68 | 75.56 | 74.00 | 75.47 | 00:00:00 | | 2007-06-11 | 5,279,200 | 75.50 | 76.80 | 75.21 | 76.37 | 00:00:00 | | 2007-06-12 | 4,371,200 | 76.20 | 76.89 | 75.35 | 75.50 | 00:00:00 | | 2007-06-13 | 7,429,000 | 75.80 | 79.20 | 75.80 | 78.93 | 00:00:00 | | 2007-06-14 | 4,258,200 | 79.00 | 80.18 | 78.89 | 79.10 | 00:00:00 | | 2007-06-15 | 5,400,200 | 80.05 | 80.84 | 78.91 | 79.02 | 00:00:00 | | 2007-06-18 | 4,386,400 | 79.19 | 79.45 | 77.83 | 78.07 | 00:00:00 | | 2007-06-19 | 2,514,800 | 77.69 | 78.37 | 77.11 | 77.69 | 00:00:00 | | 2007-06-20 | 3,238,400 | 77.89 | 78.72 | 76.30 | 76.56 | 00:00:00 | | 2007-06-21 | 3,882,600 | 76.22 | 76.88 | 75.75 | 76.50 | 00:00:00 | | 2007-06-22 | 2,795,600 | 76.50 | 76.90 | 75.44 | 75.93 | 00:00:00 | | 2007-06-25 | 3,107,000 | 76.10 | 77.05 | 74.94 | 75.48 | 00:00:00 | | 2007-06-26 | 3,432,000 | 75.60 | 76.18 | 74.64 | 74.84 | 00:00:00 | | 2007-06-27 | 3,395,600 | 74.83 | 76.29 | 74.30 | 76.04 | 00:00:00 | | 2007-06-28 | 3,930,200 | 75.55 | 77.39 | 75.21 | 76.60 | 00:00:00 | | 2007-06-29 | 3,622,400 | 76.86 | 76.99 | 74.89 | 75.00 | 00:00:00 | | 2007-07-02 | 2,739,000 | 75.37 | 76.45 | 75.05 | 76.18 | 00:00:00 | | 2007-07-03 | 1,473,200 | 75.55 | 76.32 | 75.31 | 75.45 | 00:00:00 | | 2007-07-05 | 3,662,800 | 75.24 | 75.38 | 74.05 | 74.41 | 00:00:00 | | 2007-07-06 | 6,047,200 | 74.86 | 78.90 | 74.86 | 78.89 | 00:00:00 | | 2007-07-09 | 8,642,400 | 79.94 | 81.70 | 79.56 | 80.00 | 00:00:00 | | 2007-07-10 | 18,278,200 | 79.95 | 80.07 | 78.00 | 79.84 | 00:00:00 | | 2007-07-11 | 9,201,200 | 78.85 | 82.24 | 78.78 | 82.16 | 00:00:00 | | 2007-07-12 | 8,902,600 | 83.45 | 86.44 | 82.16 | 86.44 | 00:00:00 | | 2007-07-13 | 5,783,600 | 86.19 | 86.30 | 83.91 | 86.18 | 00:00:00 | | 2007-07-16 | 3,199,000 | 85.89 | 85.98 | 84.82 | 85.68 | 00:00:00 | | 2007-07-17 | 4,341,200 | 85.74 | 86.30 | 84.05 | 84.50 | 00:00:00 | | 2007-07-18 | 3,319,800 | 84.22 | 85.43 | 83.77 | 84.99 | 00:00:00 | | 2007-07-19 | 4,245,400 | 86.37 | 88.00 | 86.21 | 87.52 | 00:00:00 | | 2007-07-20 | 4,012,400 | 87.67 | 88.39 | 85.53 | 85.84 | 00:00:00 | | 2007-07-23 | 2,857,200 | 86.16 | 86.55 | 84.82 | 85.06 | 00:00:00 | | 2007-07-24 | 3,406,200 | 84.53 | 85.87 | 82.91 | 83.26 | 00:00:00 | | 2007-07-25 | 3,549,200 | 83.92 | 84.71 | 82.11 | 82.30 | 00:00:00 | | 2007-07-26 | 4,780,600 | 81.51 | 82.59 | 80.01 | 81.67 | 00:00:00 | | 2007-07-27 | 5,562,000 | 81.69 | 83.16 | 79.67 | 81.54 | 00:00:00 | | 2007-07-30 | 3,580,800 | 81.58 | 83.85 | 80.85 | 83.19 | 00:00:00 | | 2007-07-31 | 6,001,400 | 84.89 | 84.94 | 80.60 | 80.98 | 00:00:00 | | 2007-08-01 | 8,632,200 | 80.28 | 82.35 | 78.50 | 80.81 | 00:00:00 | | 2007-08-02 | 5,685,000 | 81.34 | 84.22 | 81.25 | 84.00 | 00:00:00 | | 2007-08-03 | 4,177,600 | 84.10 | 84.56 | 82.67 | 82.85 | 00:00:00 | | 2007-08-06 | 4,133,000 | 82.80 | 83.84 | 81.04 | 83.83 | 00:00:00 | | 2007-08-07 | 4,819,000 | 83.02 | 85.46 | 82.97 | 85.03 | 00:00:00 | | 2007-08-08 | 6,037,600 | 85.53 | 88.86 | 85.00 | 87.03 | 00:00:00 | | 2007-08-09 | 5,697,800 | 85.72 | 88.88 | 84.05 | 85.12 | 00:00:00 | | 2007-08-10 | 5,530,200 | 84.56 | 84.71 | 81.36 | 82.34 | 00:00:00 | | 2007-08-13 | 2,481,400 | 83.54 | 83.97 | 82.06 | 82.45 | 00:00:00 | | 2007-08-14 | 2,227,600 | 82.77 | 83.58 | 80.05 | 80.35 | 00:00:00 | | 2007-08-15 | 3,498,800 | 79.59 | 80.84 | 77.96 | 78.04 | 00:00:00 | | 2007-08-16 | 7,555,400 | 76.87 | 77.60 | 72.50 | 74.88 | 00:00:00 | | 2007-08-17 | 10,616,200 | 75.69 | 76.48 | 72.64 | 74.95 | 00:00:00 | | 2007-08-20 | 4,728,400 | 75.27 | 75.67 | 73.25 | 73.68 | 00:00:00 | | 2007-08-21 | 5,234,000 | 73.25 | 74.23 | 71.07 | 72.54 | 00:00:00 | | 2007-08-22 | 4,877,600 | 73.53 | 76.65 | 73.00 | 75.02 | 00:00:00 | | 2007-08-23 | 3,032,800 | 75.24 | 75.92 | 73.66 | 74.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
