|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 3,300,400 | 33.33 | 33.60 | 32.54 | 32.71 | 00:00:00 | 2008-02-15 | 2,809,600 | 32.61 | 32.67 | 32.00 | 32.56 | 00:00:00 | 2008-02-19 | 3,371,900 | 33.43 | 33.45 | 32.32 | 32.57 | 00:00:00 | 2008-02-20 | 3,849,300 | 32.16 | 33.23 | 31.85 | 33.04 | 00:00:00 | 2008-02-21 | 2,561,700 | 33.17 | 33.33 | 32.13 | 32.26 | 00:00:00 | 2008-02-22 | 4,248,400 | 32.50 | 32.59 | 31.35 | 32.15 | 00:00:00 | 2008-02-25 | 3,166,100 | 32.48 | 32.48 | 31.39 | 32.10 | 00:00:00 | 2008-02-26 | 2,537,500 | 32.10 | 32.86 | 31.58 | 32.70 | 00:00:00 | 2008-02-27 | 2,948,300 | 32.47 | 33.25 | 32.09 | 32.77 | 00:00:00 | 2008-02-28 | 1,899,300 | 32.34 | 32.94 | 32.22 | 32.36 | 00:00:00 | 2008-02-29 | 4,679,200 | 31.82 | 31.98 | 30.19 | 30.21 | 00:00:00 | 2008-03-03 | 4,340,500 | 30.07 | 30.33 | 29.74 | 30.02 | 00:00:00 | 2008-03-04 | 4,055,000 | 29.72 | 30.81 | 29.67 | 30.48 | 00:00:00 | 2008-03-05 | 5,084,900 | 30.49 | 31.50 | 30.45 | 31.14 | 00:00:00 | 2008-03-06 | 4,493,800 | 31.00 | 31.05 | 29.34 | 29.39 | 00:00:00 | 2008-03-07 | 4,317,000 | 29.00 | 29.98 | 28.59 | 29.19 | 00:00:00 | 2008-03-10 | 3,535,400 | 29.35 | 29.38 | 27.71 | 27.72 | 00:00:00 | 2008-03-11 | 4,117,600 | 28.45 | 29.47 | 27.98 | 29.47 | 00:00:00 | 2008-03-12 | 3,747,200 | 29.44 | 29.89 | 28.61 | 28.86 | 00:00:00 | 2008-03-13 | 3,551,000 | 28.06 | 29.08 | 27.47 | 28.69 | 00:00:00 | 2008-03-14 | 6,333,700 | 28.81 | 29.02 | 26.92 | 27.27 | 00:00:00 | 2008-03-17 | 6,696,300 | 26.60 | 27.04 | 25.75 | 26.81 | 00:00:00 | 2008-03-18 | 5,225,500 | 27.46 | 28.90 | 27.31 | 28.86 | 00:00:00 | 2008-03-19 | 3,440,900 | 29.52 | 30.02 | 27.90 | 27.90 | 00:00:00 | 2008-03-20 | 4,751,100 | 27.91 | 29.13 | 27.42 | 29.01 | 00:00:00 | 2008-03-24 | 4,209,000 | 29.04 | 31.09 | 29.02 | 30.76 | 00:00:00 | 2008-03-25 | 3,038,100 | 31.09 | 31.09 | 30.17 | 30.56 | 00:00:00 | 2008-03-26 | 2,298,200 | 30.36 | 30.85 | 30.02 | 30.56 | 00:00:00 | 2008-03-27 | 4,277,100 | 30.61 | 30.83 | 29.06 | 29.49 | 00:00:00 | 2008-03-28 | 3,441,500 | 30.43 | 30.43 | 28.90 | 29.18 | 00:00:00 | 2008-03-31 | 3,127,500 | 29.87 | 29.89 | 28.54 | 28.83 | 00:00:00 | 2008-04-01 | 3,808,400 | 29.17 | 30.17 | 28.93 | 30.17 | 00:00:00 | 2008-04-02 | 3,579,300 | 30.44 | 30.65 | 29.40 | 29.69 | 00:00:00 | 2008-04-03 | 3,609,100 | 29.64 | 29.97 | 29.27 | 29.56 | 00:00:00 | 2008-04-04 | 3,135,600 | 29.74 | 29.74 | 28.77 | 29.39 | 00:00:00 | 2008-04-07 | 2,418,800 | 29.93 | 29.93 | 28.87 | 28.97 | 00:00:00 | 2008-04-08 | 2,633,200 | 28.69 | 28.88 | 28.18 | 28.52 | 00:00:00 | 2008-04-09 | 2,593,300 | 28.70 | 28.77 | 27.65 | 27.83 | 00:00:00 | 2008-04-10 | 5,874,200 | 27.54 | 28.28 | 27.18 | 27.99 | 00:00:00 | 2008-04-11 | 5,364,500 | 27.70 | 27.85 | 26.52 | 26.53 | 00:00:00 | 2008-04-14 | 4,511,900 | 26.47 | 27.10 | 26.32 | 26.97 | 00:00:00 | 2008-04-15 | 8,725,900 | 27.75 | 29.46 | 27.38 | 29.32 | 00:00:00 | 2008-04-16 | 6,066,200 | 29.80 | 30.10 | 28.73 | 30.00 | 00:00:00 | 2008-04-17 | 3,427,000 | 30.23 | 30.24 | 28.86 | 29.26 | 00:00:00 | 2008-04-18 | 5,714,000 | 30.16 | 31.08 | 30.00 | 30.96 | 00:00:00 | 2008-04-21 | 4,840,900 | 31.12 | 31.60 | 30.37 | 31.42 | 00:00:00 | 2008-04-22 | 4,097,100 | 30.84 | 30.89 | 29.80 | 30.10 | 00:00:00 | 2008-04-23 | 3,042,100 | 30.39 | 31.09 | 29.87 | 30.86 | 00:00:00 | 2008-04-24 | 2,777,500 | 30.69 | 31.81 | 30.10 | 31.38 | 00:00:00 | 2008-04-25 | 1,861,400 | 31.32 | 31.61 | 30.49 | 31.25 | 00:00:00 | 2008-04-28 | 2,268,800 | 31.30 | 31.60 | 30.98 | 31.19 | 00:00:00 | 2008-04-29 | 3,886,200 | 32.07 | 32.44 | 31.60 | 32.12 | 00:00:00 | 2008-04-30 | 3,387,700 | 32.35 | 32.84 | 31.96 | 32.25 | 00:00:00 | 2008-05-01 | 4,980,600 | 31.50 | 32.25 | 30.67 | 32.22 | 00:00:00 | 2008-05-02 | 2,901,500 | 32.77 | 33.35 | 32.41 | 33.06 | 00:00:00 | 2008-05-05 | 2,792,000 | 33.37 | 33.44 | 32.64 | 33.24 | 00:00:00 | 2008-05-06 | 8,417,100 | 32.56 | 34.91 | 31.83 | 33.75 | 00:00:00 | 2008-05-07 | 14,817,900 | 30.76 | 31.57 | 30.01 | 30.21 | 00:00:00 | 2008-05-08 | 10,566,000 | 30.45 | 30.60 | 28.84 | 29.84 | 00:00:00 | 2008-05-09 | 5,152,000 | 29.76 | 30.21 | 29.01 | 29.73 | 00:00:00 | 2008-05-12 | 6,531,100 | 29.74 | 30.30 | 29.01 | 30.17 | 00:00:00 | 2008-05-13 | 4,975,500 | 30.30 | 30.32 | 29.15 | 29.92 | 00:00:00 | 2008-05-14 | 4,394,900 | 29.97 | 30.99 | 29.69 | 30.63 | 00:00:00 | 2008-05-15 | 5,847,800 | 30.48 | 31.67 | 29.65 | 31.63 | 00:00:00 | 2008-05-16 | 4,266,100 | 31.76 | 31.89 | 30.70 | 31.55 | 00:00:00 | 2008-05-19 | 4,972,000 | 31.34 | 32.13 | 31.34 | 31.73 | 00:00:00 | 2008-05-20 | 4,554,700 | 31.39 | 32.00 | 30.44 | 30.76 | 00:00:00 | 2008-05-21 | 5,232,700 | 30.88 | 31.05 | 29.93 | 30.11 | 00:00:00 | 2008-05-22 | 4,121,300 | 30.38 | 31.12 | 30.08 | 31.00 | 00:00:00 | 2008-05-23 | 2,432,100 | 30.90 | 30.98 | 30.01 | 30.40 | 00:00:00 | 2008-05-27 | 3,627,800 | 30.43 | 31.52 | 30.41 | 31.52 | 00:00:00 | 2008-05-28 | 3,477,900 | 31.50 | 32.25 | 31.43 | 32.21 | 00:00:00 | 2008-05-29 | 7,549,300 | 32.15 | 34.50 | 32.07 | 33.49 | 00:00:00 | 2008-05-30 | 8,150,000 | 33.47 | 35.80 | 33.47 | 35.28 | 00:00:00 | 2008-06-02 | 5,347,000 | 35.33 | 35.33 | 33.75 | 34.52 | 00:00:00 | 2008-06-03 | 3,984,000 | 34.85 | 35.52 | 34.49 | 34.87 | 00:00:00 | 2008-06-04 | 4,562,400 | 34.80 | 36.00 | 34.64 | 35.51 | 00:00:00 | 2008-06-05 | 6,071,900 | 35.89 | 36.86 | 35.89 | 36.78 | 00:00:00 | 2008-06-06 | 5,927,800 | 36.37 | 36.49 | 34.59 | 34.77 | 00:00:00 | 2008-06-09 | 4,822,700 | 34.99 | 35.54 | 34.78 | 35.37 | 00:00:00 | 2008-06-10 | 4,251,700 | 34.87 | 35.00 | 33.80 | 34.51 | 00:00:00 | 2008-06-11 | 4,710,100 | 34.51 | 35.04 | 34.11 | 34.15 | 00:00:00 | 2008-06-12 | 3,501,000 | 34.64 | 35.68 | 34.15 | 34.57 | 00:00:00 | 2008-06-13 | 4,964,800 | 35.13 | 35.81 | 34.77 | 35.75 | 00:00:00 | 2008-06-16 | 3,694,200 | 35.32 | 35.89 | 35.03 | 35.81 | 00:00:00 | 2008-06-17 | 3,544,500 | 36.04 | 36.13 | 35.46 | 35.73 | 00:00:00 | 2008-06-18 | 6,337,100 | 35.92 | 36.24 | 35.45 | 35.73 | 00:00:00 | 2008-06-19 | 4,946,200 | 35.68 | 37.10 | 35.66 | 36.71 | 00:00:00 | 2008-06-20 | 8,454,400 | 35.31 | 35.76 | 34.62 | 34.97 | 00:00:00 | 2008-06-23 | 5,303,600 | 35.41 | 35.65 | 34.80 | 35.12 | 00:00:00 | 2008-06-24 | 5,869,000 | 35.00 | 35.23 | 33.71 | 34.35 | 00:00:00 | 2008-06-25 | 4,489,100 | 34.60 | 34.92 | 34.10 | 34.44 | 00:00:00 | 2008-06-26 | 6,822,200 | 33.98 | 34.06 | 32.35 | 32.51 | 00:00:00 | 2008-06-27 | 4,665,200 | 32.54 | 33.23 | 32.16 | 32.89 | 00:00:00 | 2008-06-30 | 4,988,400 | 32.73 | 32.90 | 32.16 | 32.51 | 00:00:00 | 2008-07-01 | 7,901,900 | 32.27 | 32.48 | 31.44 | 31.94 | 00:00:00 | 2008-07-02 | 4,363,400 | 31.75 | 32.50 | 31.29 | 31.37 | 00:00:00 | 2008-07-03 | 2,986,200 | 31.72 | 32.29 | 31.33 | 31.80 | 00:00:00 | 2008-07-07 | 5,121,500 | 31.68 | 32.53 | 30.70 | 31.33 | 00:00:00 | 2008-07-08 | 6,537,800 | 31.25 | 31.65 | 29.96 | 31.35 | 00:00:00 | 2008-07-09 | 9,677,900 | 31.09 | 32.36 | 30.05 | 30.08 | 00:00:00 | 2008-07-10 | 9,728,200 | 30.11 | 30.35 | 29.28 | 30.25 | 00:00:00 | 2008-07-11 | 8,878,000 | 28.71 | 29.04 | 27.59 | 28.16 | 00:00:00 | 2008-07-14 | 6,798,600 | 28.33 | 28.70 | 28.03 | 28.14 | 00:00:00 | 2008-07-15 | 6,390,600 | 28.01 | 28.26 | 26.86 | 27.71 | 00:00:00 | 2008-07-16 | 6,168,000 | 27.68 | 28.44 | 27.31 | 28.30 | 00:00:00 | 2008-07-17 | 3,390,100 | 28.45 | 29.02 | 27.92 | 28.72 | 00:00:00 | 2008-07-18 | 6,596,600 | 29.00 | 29.00 | 27.88 | 28.09 | 00:00:00 | 2008-07-21 | 5,330,000 | 28.32 | 28.86 | 27.75 | 28.00 | 00:00:00 | 2008-07-22 | 6,799,800 | 27.80 | 28.00 | 27.31 | 27.79 | 00:00:00 | 2008-07-23 | 5,086,800 | 27.97 | 29.09 | 27.86 | 28.58 | 00:00:00 | 2008-07-24 | 6,101,600 | 28.44 | 28.75 | 26.60 | 26.60 | 00:00:00 | 2008-07-25 | 5,665,300 | 26.89 | 27.45 | 26.68 | 27.07 | 00:00:00 | 2008-07-28 | 7,442,100 | 27.34 | 27.67 | 26.72 | 26.76 | 00:00:00 | 2008-07-29 | 7,062,100 | 26.67 | 28.02 | 26.67 | 27.82 | 00:00:00 | 2008-07-30 | 5,805,600 | 28.09 | 28.56 | 27.67 | 28.20 | 00:00:00 | 2008-07-31 | 10,593,100 | 27.52 | 28.39 | 27.00 | 28.07 | 00:00:00 | 2008-08-01 | 14,425,300 | 28.27 | 29.61 | 28.20 | 29.36 | 00:00:00 | 2008-08-04 | 4,937,700 | 29.23 | 29.42 | 28.61 | 28.86 | 00:00:00 | 2008-08-05 | 5,659,400 | 29.24 | 29.69 | 28.80 | 29.65 | 00:00:00 | 2008-08-06 | 4,771,300 | 29.60 | 30.38 | 29.27 | 30.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|