|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 3,032,800 | 75.24 | 75.92 | 73.66 | 74.55 | 00:00:00 | | 2007-08-24 | 3,160,800 | 74.50 | 74.50 | 72.90 | 73.45 | 00:00:00 | | 2007-08-27 | 3,910,800 | 72.29 | 74.93 | 72.15 | 72.79 | 00:00:00 | | 2007-08-28 | 4,115,200 | 72.01 | 72.79 | 69.72 | 69.85 | 00:00:00 | | 2007-08-29 | 3,706,200 | 70.69 | 72.25 | 70.63 | 72.10 | 00:00:00 | | 2007-08-30 | 3,815,600 | 71.41 | 72.63 | 70.88 | 71.93 | 00:00:00 | | 2007-08-31 | 3,612,400 | 72.93 | 73.99 | 72.50 | 73.51 | 00:00:00 | | 2007-09-04 | 3,230,000 | 73.52 | 73.99 | 72.24 | 73.46 | 00:00:00 | | 2007-09-05 | 3,650,800 | 73.00 | 73.10 | 71.21 | 71.46 | 00:00:00 | | 2007-09-06 | 3,179,200 | 72.00 | 72.79 | 71.50 | 72.10 | 00:00:00 | | 2007-09-07 | 2,770,000 | 71.05 | 71.75 | 70.36 | 71.07 | 00:00:00 | | 2007-09-10 | 8,355,800 | 71.34 | 71.34 | 67.60 | 67.75 | 00:00:00 | | 2007-09-11 | 6,770,200 | 67.93 | 69.78 | 67.91 | 68.42 | 00:00:00 | | 2007-09-12 | 4,997,400 | 69.70 | 70.96 | 69.20 | 69.90 | 00:00:00 | | 2007-09-13 | 5,488,600 | 70.18 | 72.57 | 70.01 | 71.88 | 00:00:00 | | 2007-09-14 | 5,112,200 | 71.07 | 72.78 | 70.30 | 72.07 | 00:00:00 | | 2007-09-17 | 3,164,200 | 73.03 | 73.80 | 71.71 | 71.97 | 00:00:00 | | 2007-09-18 | 6,581,600 | 72.66 | 74.86 | 72.34 | 74.30 | 00:00:00 | | 2007-09-19 | 5,768,200 | 75.49 | 76.05 | 74.92 | 75.60 | 00:00:00 | | 2007-09-20 | 4,515,400 | 75.71 | 75.71 | 72.71 | 73.41 | 00:00:00 | | 2007-09-21 | 7,011,800 | 74.31 | 76.86 | 73.41 | 75.87 | 00:00:00 | | 2007-09-24 | 3,894,600 | 76.00 | 76.31 | 74.25 | 74.83 | 00:00:00 | | 2007-09-25 | 3,727,200 | 74.73 | 77.35 | 74.18 | 77.27 | 00:00:00 | | 2007-09-26 | 2,761,200 | 77.79 | 78.63 | 77.51 | 78.27 | 00:00:00 | | 2007-09-27 | 3,527,800 | 78.81 | 79.80 | 78.28 | 79.74 | 00:00:00 | | 2007-09-28 | 2,700,600 | 79.98 | 80.81 | 79.25 | 79.79 | 00:00:00 | | 2007-10-01 | 3,943,400 | 80.44 | 82.55 | 79.84 | 82.42 | 00:00:00 | | 2007-10-02 | 2,724,400 | 82.44 | 82.56 | 81.14 | 82.06 | 00:00:00 | | 2007-10-03 | 2,277,400 | 82.19 | 83.00 | 81.73 | 82.89 | 00:00:00 | | 2007-10-04 | 2,258,800 | 83.15 | 83.94 | 82.65 | 83.34 | 00:00:00 | | 2007-10-05 | 2,809,000 | 83.52 | 86.00 | 83.31 | 85.79 | 00:00:00 | | 2007-10-08 | 3,242,600 | 85.29 | 85.49 | 83.31 | 83.55 | 00:00:00 | | 2007-10-09 | 3,013,200 | 83.60 | 85.05 | 83.60 | 84.74 | 00:00:00 | | 2007-10-10 | 3,403,400 | 84.47 | 85.68 | 82.47 | 85.04 | 00:00:00 | | 2007-10-11 | 6,266,600 | 84.59 | 84.79 | 80.91 | 81.19 | 00:00:00 | | 2007-10-12 | 3,476,400 | 81.51 | 82.62 | 80.88 | 81.85 | 00:00:00 | | 2007-10-15 | 3,960,800 | 81.39 | 81.66 | 78.88 | 80.32 | 00:00:00 | | 2007-10-16 | 4,422,600 | 79.75 | 81.22 | 78.37 | 79.75 | 00:00:00 | | 2007-10-17 | 3,349,200 | 41.10 | 41.69 | 40.61 | 41.57 | 00:00:00 | | 2007-10-18 | 2,679,900 | 41.23 | 41.83 | 40.60 | 41.82 | 00:00:00 | | 2007-10-19 | 3,876,400 | 41.76 | 42.15 | 40.00 | 40.02 | 00:00:00 | | 2007-10-22 | 2,115,000 | 39.73 | 40.59 | 39.54 | 40.32 | 00:00:00 | | 2007-10-23 | 2,391,200 | 40.15 | 40.97 | 39.59 | 40.58 | 00:00:00 | | 2007-10-24 | 3,803,700 | 40.08 | 40.62 | 38.31 | 39.17 | 00:00:00 | | 2007-10-25 | 2,453,000 | 39.90 | 40.20 | 38.51 | 39.20 | 00:00:00 | | 2007-10-26 | 2,649,500 | 39.84 | 40.20 | 39.00 | 39.94 | 00:00:00 | | 2007-10-29 | 1,616,700 | 40.26 | 40.86 | 40.00 | 40.35 | 00:00:00 | | 2007-10-30 | 1,465,200 | 40.11 | 40.79 | 39.85 | 40.46 | 00:00:00 | | 2007-10-31 | 2,471,100 | 40.76 | 41.46 | 39.84 | 41.46 | 00:00:00 | | 2007-11-01 | 2,997,800 | 41.40 | 42.00 | 39.54 | 39.64 | 00:00:00 | | 2007-11-02 | 2,843,400 | 39.85 | 41.21 | 39.75 | 40.90 | 00:00:00 | | 2007-11-05 | 4,377,500 | 40.90 | 40.90 | 38.81 | 39.61 | 00:00:00 | | 2007-11-06 | 33,473,100 | 32.90 | 34.70 | 31.15 | 32.00 | 00:00:00 | | 2007-11-07 | 12,449,100 | 32.18 | 34.48 | 31.96 | 33.09 | 00:00:00 | | 2007-11-08 | 9,622,200 | 33.34 | 33.62 | 30.00 | 31.57 | 00:00:00 | | 2007-11-09 | 8,200,000 | 30.56 | 32.24 | 30.05 | 30.79 | 00:00:00 | | 2007-11-12 | 5,990,700 | 30.80 | 31.53 | 29.92 | 30.76 | 00:00:00 | | 2007-11-13 | 5,896,400 | 31.14 | 32.51 | 30.76 | 32.30 | 00:00:00 | | 2007-11-14 | 5,154,000 | 32.57 | 32.69 | 30.74 | 30.85 | 00:00:00 | | 2007-11-15 | 4,589,900 | 30.86 | 31.74 | 30.70 | 31.09 | 00:00:00 | | 2007-11-16 | 4,752,000 | 31.49 | 31.94 | 30.97 | 31.40 | 00:00:00 | | 2007-11-19 | 4,054,800 | 31.19 | 31.38 | 30.50 | 30.52 | 00:00:00 | | 2007-11-20 | 4,952,500 | 30.75 | 31.08 | 29.44 | 29.94 | 00:00:00 | | 2007-11-21 | 3,802,800 | 29.52 | 30.68 | 29.46 | 30.11 | 00:00:00 | | 2007-11-23 | 898,700 | 30.11 | 30.60 | 29.93 | 30.46 | 00:00:00 | | 2007-11-26 | 2,573,500 | 30.42 | 30.72 | 29.72 | 29.76 | 00:00:00 | | 2007-11-27 | 2,849,300 | 29.83 | 30.71 | 29.53 | 30.43 | 00:00:00 | | 2007-11-28 | 4,997,300 | 30.81 | 32.69 | 30.50 | 32.57 | 00:00:00 | | 2007-11-29 | 3,161,600 | 32.26 | 32.54 | 31.47 | 31.57 | 00:00:00 | | 2007-11-30 | 4,317,300 | 32.13 | 32.45 | 30.57 | 31.10 | 00:00:00 | | 2007-12-03 | 3,590,500 | 31.32 | 32.17 | 31.15 | 31.51 | 00:00:00 | | 2007-12-04 | 2,564,200 | 30.73 | 31.67 | 30.60 | 30.96 | 00:00:00 | | 2007-12-05 | 2,810,500 | 31.08 | 31.97 | 31.01 | 31.78 | 00:00:00 | | 2007-12-06 | 3,251,200 | 31.59 | 31.90 | 31.00 | 31.76 | 00:00:00 | | 2007-12-07 | 5,419,500 | 32.55 | 33.69 | 32.35 | 33.36 | 00:00:00 | | 2007-12-10 | 4,175,300 | 33.73 | 34.60 | 33.54 | 34.41 | 00:00:00 | | 2007-12-11 | 5,195,600 | 34.88 | 35.69 | 33.86 | 33.93 | 00:00:00 | | 2007-12-12 | 4,766,000 | 34.90 | 35.42 | 33.09 | 33.79 | 00:00:00 | | 2007-12-13 | 3,081,800 | 33.08 | 33.85 | 33.02 | 33.54 | 00:00:00 | | 2007-12-14 | 2,178,600 | 32.85 | 33.40 | 32.45 | 32.72 | 00:00:00 | | 2007-12-17 | 3,256,500 | 32.20 | 33.00 | 32.20 | 32.44 | 00:00:00 | | 2007-12-18 | 2,472,400 | 32.66 | 33.49 | 32.29 | 33.33 | 00:00:00 | | 2007-12-19 | 3,854,300 | 33.48 | 33.59 | 32.76 | 33.33 | 00:00:00 | | 2007-12-20 | 5,633,700 | 34.23 | 35.16 | 33.97 | 35.11 | 00:00:00 | | 2007-12-21 | 4,511,400 | 35.45 | 35.87 | 35.13 | 35.83 | 00:00:00 | | 2007-12-24 | 982,500 | 35.80 | 36.27 | 35.22 | 35.75 | 00:00:00 | | 2007-12-26 | 1,396,900 | 35.75 | 35.83 | 35.20 | 35.75 | 00:00:00 | | 2007-12-27 | 1,982,500 | 35.39 | 35.50 | 34.43 | 34.46 | 00:00:00 | | 2007-12-28 | 1,867,900 | 35.09 | 35.13 | 34.37 | 34.92 | 00:00:00 | | 2007-12-31 | 2,450,100 | 34.71 | 34.89 | 33.84 | 33.94 | 00:00:00 | | 2008-01-02 | 5,066,500 | 33.83 | 34.00 | 32.02 | 32.23 | 00:00:00 | | 2008-01-03 | 3,180,900 | 32.48 | 33.30 | 32.35 | 32.75 | 00:00:00 | | 2008-01-04 | 3,359,100 | 32.08 | 32.51 | 30.91 | 31.00 | 00:00:00 | | 2008-01-07 | 4,536,500 | 31.09 | 32.06 | 30.80 | 31.22 | 00:00:00 | | 2008-01-08 | 4,047,000 | 31.40 | 31.92 | 30.61 | 30.61 | 00:00:00 | | 2008-01-09 | 4,709,000 | 30.40 | 31.05 | 29.89 | 31.04 | 00:00:00 | | 2008-01-10 | 6,279,000 | 31.10 | 31.16 | 29.50 | 29.98 | 00:00:00 | | 2008-01-11 | 12,157,100 | 29.35 | 29.36 | 27.07 | 27.11 | 00:00:00 | | 2008-01-14 | 5,513,800 | 27.64 | 28.56 | 27.64 | 28.35 | 00:00:00 | | 2008-01-15 | 6,488,200 | 27.76 | 28.34 | 26.40 | 26.67 | 00:00:00 | | 2008-01-16 | 7,569,900 | 26.50 | 26.94 | 25.82 | 26.20 | 00:00:00 | | 2008-01-17 | 10,482,200 | 26.48 | 27.85 | 25.84 | 27.08 | 00:00:00 | | 2008-01-18 | 8,530,700 | 26.67 | 27.82 | 25.96 | 26.00 | 00:00:00 | | 2008-01-22 | 6,521,400 | 24.80 | 25.89 | 23.37 | 25.40 | 00:00:00 | | 2008-01-23 | 6,552,200 | 24.29 | 27.23 | 24.06 | 27.00 | 00:00:00 | | 2008-01-24 | 4,391,800 | 26.42 | 27.37 | 26.04 | 26.81 | 00:00:00 | | 2008-01-25 | 3,954,600 | 27.37 | 28.23 | 26.64 | 26.87 | 00:00:00 | | 2008-01-28 | 3,166,600 | 27.08 | 27.64 | 26.76 | 27.55 | 00:00:00 | | 2008-01-29 | 3,357,500 | 27.64 | 28.32 | 27.46 | 28.21 | 00:00:00 | | 2008-01-30 | 3,921,100 | 27.97 | 28.81 | 27.55 | 28.19 | 00:00:00 | | 2008-01-31 | 5,121,200 | 27.58 | 28.32 | 26.92 | 27.90 | 00:00:00 | | 2008-02-01 | 6,767,100 | 28.10 | 30.25 | 27.92 | 29.84 | 00:00:00 | | 2008-02-04 | 4,877,200 | 29.76 | 29.89 | 29.11 | 29.66 | 00:00:00 | | 2008-02-05 | 4,889,000 | 28.89 | 29.19 | 28.36 | 28.60 | 00:00:00 | | 2008-02-06 | 6,279,800 | 28.95 | 29.20 | 27.17 | 27.30 | 00:00:00 | | 2008-02-07 | 9,647,700 | 27.16 | 27.60 | 26.06 | 27.28 | 00:00:00 | | 2008-02-08 | 19,268,300 | 31.83 | 32.92 | 31.00 | 31.84 | 00:00:00 | | 2008-02-11 | 4,415,200 | 32.00 | 32.50 | 31.39 | 32.10 | 00:00:00 | | 2008-02-12 | 6,472,200 | 32.46 | 33.49 | 32.28 | 33.38 | 00:00:00 | | 2008-02-13 | 6,555,500 | 33.54 | 33.99 | 32.72 | 33.56 | 00:00:00 | | 2008-02-14 | 3,300,400 | 33.33 | 33.60 | 32.54 | 32.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
