|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,771,300 | 29.60 | 30.38 | 29.27 | 30.29 | 00:00:00 | | 2008-08-07 | 5,502,900 | 30.14 | 30.20 | 29.54 | 29.66 | 00:00:00 | | 2008-08-08 | 6,150,500 | 29.84 | 31.11 | 29.42 | 30.76 | 00:00:00 | | 2008-08-11 | 6,039,600 | 30.40 | 31.69 | 30.31 | 31.29 | 00:00:00 | | 2008-08-12 | 3,557,800 | 30.92 | 31.14 | 30.54 | 30.88 | 00:00:00 | | 2008-08-13 | 4,722,100 | 30.70 | 31.18 | 30.13 | 30.35 | 00:00:00 | | 2008-08-14 | 3,505,600 | 30.13 | 31.17 | 29.90 | 31.06 | 00:00:00 | | 2008-08-15 | 3,136,400 | 31.20 | 31.48 | 30.52 | 30.77 | 00:00:00 | | 2008-08-18 | 3,440,800 | 30.94 | 31.04 | 29.95 | 30.36 | 00:00:00 | | 2008-08-19 | 4,129,400 | 30.25 | 30.36 | 29.42 | 29.74 | 00:00:00 | | 2008-08-20 | 3,307,100 | 29.94 | 30.18 | 29.25 | 29.92 | 00:00:00 | | 2008-08-21 | 3,400,800 | 29.63 | 29.94 | 29.28 | 29.91 | 00:00:00 | | 2008-08-22 | 2,304,100 | 29.99 | 30.43 | 29.75 | 30.31 | 00:00:00 | | 2008-08-25 | 4,651,200 | 30.05 | 30.19 | 28.68 | 28.89 | 00:00:00 | | 2008-08-26 | 3,418,600 | 28.90 | 29.24 | 28.47 | 29.04 | 00:00:00 | | 2008-08-27 | 2,935,500 | 29.21 | 29.91 | 28.94 | 29.76 | 00:00:00 | | 2008-08-28 | 3,172,500 | 29.60 | 30.00 | 29.56 | 29.70 | 00:00:00 | | 2008-08-29 | 2,932,300 | 29.57 | 29.73 | 28.79 | 29.32 | 00:00:00 | | 2008-09-02 | 4,740,000 | 30.00 | 30.30 | 29.18 | 29.22 | 00:00:00 | | 2008-09-03 | 5,019,200 | 29.18 | 29.69 | 28.94 | 29.54 | 00:00:00 | | 2008-09-04 | 5,489,900 | 29.21 | 29.54 | 27.95 | 28.08 | 00:00:00 | | 2008-09-05 | 5,008,900 | 28.10 | 28.10 | 27.22 | 27.75 | 00:00:00 | | 2008-09-08 | 7,584,800 | 28.64 | 29.62 | 28.32 | 28.95 | 00:00:00 | | 2008-09-09 | 5,504,900 | 29.11 | 29.19 | 27.81 | 27.87 | 00:00:00 | | 2008-09-10 | 4,598,600 | 28.20 | 28.36 | 27.61 | 27.82 | 00:00:00 | | 2008-09-11 | 7,194,300 | 27.27 | 27.67 | 26.69 | 27.07 | 00:00:00 | | 2008-09-12 | 6,889,900 | 26.75 | 26.94 | 26.28 | 26.88 | 00:00:00 | | 2008-09-15 | 8,770,000 | 25.93 | 26.00 | 24.30 | 24.89 | 00:00:00 | | 2008-09-16 | 7,984,700 | 24.35 | 26.24 | 24.25 | 25.88 | 00:00:00 | | 2008-09-17 | 6,062,500 | 25.24 | 26.03 | 24.40 | 24.47 | 00:00:00 | | 2008-09-18 | 9,840,900 | 24.70 | 24.99 | 23.01 | 24.12 | 00:00:00 | | 2008-09-19 | 11,512,600 | 26.04 | 27.15 | 25.00 | 26.57 | 00:00:00 | | 2008-09-22 | 5,065,200 | 26.53 | 26.80 | 25.07 | 25.30 | 00:00:00 | | 2008-09-23 | 4,897,300 | 25.49 | 26.05 | 24.70 | 24.79 | 00:00:00 | | 2008-09-24 | 4,331,700 | 23.80 | 24.51 | 23.16 | 24.02 | 00:00:00 | | 2008-09-25 | 3,386,400 | 24.46 | 25.03 | 24.02 | 24.73 | 00:00:00 | | 2008-09-26 | 3,797,700 | 23.84 | 24.77 | 23.71 | 24.73 | 00:00:00 | | 2008-09-29 | 8,574,600 | 23.63 | 24.14 | 20.85 | 21.06 | 00:00:00 | | 2008-09-30 | 6,753,400 | 21.44 | 22.98 | 20.68 | 22.83 | 00:00:00 | | 2008-10-01 | 4,524,800 | 22.32 | 22.69 | 21.65 | 22.11 | 00:00:00 | | 2008-10-02 | 4,372,800 | 21.69 | 22.43 | 20.52 | 20.52 | 00:00:00 | | 2008-10-03 | 10,297,200 | 20.87 | 21.15 | 19.09 | 19.26 | 00:00:00 | | 2008-10-06 | 9,884,200 | 18.61 | 18.67 | 16.85 | 18.22 | 00:00:00 | | 2008-10-07 | 7,829,700 | 18.71 | 18.98 | 16.85 | 16.85 | 00:00:00 | | 2008-10-08 | 16,707,800 | 16.58 | 17.44 | 15.47 | 16.62 | 00:00:00 | | 2008-10-09 | 7,005,100 | 16.68 | 17.50 | 16.05 | 16.15 | 00:00:00 | | 2008-10-10 | 14,280,100 | 15.88 | 17.56 | 15.63 | 17.36 | 00:00:00 | | 2008-10-13 | 7,880,100 | 18.47 | 20.66 | 18.25 | 20.62 | 00:00:00 | | 2008-10-14 | 10,453,000 | 21.30 | 21.85 | 19.84 | 19.99 | 00:00:00 | | 2008-10-15 | 6,638,600 | 19.51 | 19.98 | 17.85 | 17.91 | 00:00:00 | | 2008-10-16 | 7,674,900 | 17.98 | 18.44 | 16.45 | 18.19 | 00:00:00 | | 2008-10-17 | 6,243,300 | 17.61 | 19.95 | 16.11 | 18.64 | 00:00:00 | | 2008-10-20 | 4,201,600 | 19.22 | 20.14 | 19.13 | 20.06 | 00:00:00 | | 2008-10-21 | 4,461,600 | 19.59 | 20.30 | 19.12 | 19.12 | 00:00:00 | | 2008-10-22 | 3,930,900 | 18.40 | 19.08 | 17.32 | 17.94 | 00:00:00 | | 2008-10-23 | 5,396,600 | 17.79 | 18.50 | 16.42 | 17.66 | 00:00:00 | | 2008-10-24 | 4,985,700 | 16.92 | 17.28 | 16.10 | 16.65 | 00:00:00 | | 2008-10-27 | 4,856,800 | 16.38 | 17.18 | 16.02 | 16.07 | 00:00:00 | | 2008-10-28 | 6,542,700 | 16.61 | 18.25 | 15.84 | 18.22 | 00:00:00 | | 2008-10-29 | 4,642,300 | 18.28 | 18.88 | 17.66 | 18.01 | 00:00:00 | | 2008-10-30 | 6,425,400 | 18.63 | 19.30 | 18.10 | 19.05 | 00:00:00 | | 2008-10-31 | 4,543,500 | 19.00 | 19.80 | 18.53 | 19.20 | 00:00:00 | | 2008-11-03 | 4,390,300 | 19.20 | 20.29 | 19.12 | 19.94 | 00:00:00 | | 2008-11-04 | 3,931,700 | 20.55 | 21.00 | 19.85 | 21.00 | 00:00:00 | | 2008-11-05 | 4,142,600 | 19.86 | 21.12 | 19.67 | 20.17 | 00:00:00 | | 2008-11-06 | 5,265,200 | 19.63 | 20.12 | 18.37 | 18.62 | 00:00:00 | | 2008-11-07 | 3,476,500 | 19.03 | 19.59 | 18.89 | 19.42 | 00:00:00 | | 2008-11-10 | 3,375,900 | 20.00 | 20.26 | 18.57 | 18.88 | 00:00:00 | | 2008-11-11 | 3,881,500 | 18.62 | 18.83 | 17.70 | 18.09 | 00:00:00 | | 2008-11-12 | 5,813,900 | 17.66 | 17.93 | 16.62 | 16.69 | 00:00:00 | | 2008-11-13 | 8,898,800 | 16.73 | 18.03 | 15.76 | 18.02 | 00:00:00 | | 2008-11-14 | 3,139,300 | 17.53 | 18.00 | 16.82 | 16.87 | 00:00:00 | | 2008-11-17 | 3,262,100 | 16.48 | 17.42 | 16.29 | 16.92 | 00:00:00 | | 2008-11-18 | 4,673,900 | 16.77 | 17.37 | 16.18 | 16.66 | 00:00:00 | | 2008-11-19 | 5,119,400 | 16.82 | 17.12 | 15.66 | 15.68 | 00:00:00 | | 2008-11-20 | 8,530,400 | 15.65 | 16.00 | 14.63 | 14.68 | 00:00:00 | | 2008-11-21 | 8,961,500 | 15.00 | 15.58 | 14.38 | 15.58 | 00:00:00 | | 2008-11-24 | 6,095,600 | 16.03 | 17.72 | 15.81 | 17.59 | 00:00:00 | | 2008-11-25 | 8,208,800 | 17.62 | 17.99 | 17.20 | 17.73 | 00:00:00 | | 2008-11-26 | 5,642,200 | 17.13 | 19.21 | 17.13 | 18.81 | 00:00:00 | | 2008-11-28 | 2,162,800 | 18.54 | 19.20 | 18.48 | 19.20 | 00:00:00 | | 2008-12-01 | 4,999,600 | 18.66 | 18.82 | 17.53 | 17.54 | 00:00:00 | | 2008-12-02 | 4,883,700 | 17.91 | 18.11 | 17.20 | 18.03 | 00:00:00 | | 2008-12-03 | 5,347,900 | 17.41 | 18.80 | 17.38 | 18.77 | 00:00:00 | | 2008-12-04 | 8,643,600 | 18.77 | 18.77 | 15.49 | 15.89 | 00:00:00 | | 2008-12-05 | 7,520,500 | 15.74 | 18.19 | 15.39 | 17.79 | 00:00:00 | | 2008-12-08 | 5,529,800 | 17.78 | 18.54 | 17.71 | 18.52 | 00:00:00 | | 2008-12-09 | 6,005,300 | 18.14 | 19.19 | 18.02 | 18.21 | 00:00:00 | | 2008-12-10 | 4,150,400 | 18.45 | 18.98 | 18.28 | 18.84 | 00:00:00 | | 2008-12-11 | 4,544,400 | 18.67 | 18.81 | 17.87 | 17.99 | 00:00:00 | | 2008-12-12 | 4,171,000 | 17.61 | 18.48 | 17.28 | 18.13 | 00:00:00 | | 2008-12-15 | 4,319,300 | 18.13 | 18.25 | 17.04 | 17.37 | 00:00:00 | | 2008-12-16 | 8,987,500 | 17.67 | 17.75 | 16.55 | 17.22 | 00:00:00 | | 2008-12-17 | 6,372,600 | 17.00 | 18.06 | 16.85 | 17.54 | 00:00:00 | | 2008-12-18 | 4,153,400 | 17.46 | 17.84 | 16.95 | 17.12 | 00:00:00 | | 2008-12-19 | 4,901,600 | 17.62 | 18.13 | 17.12 | 18.00 | 00:00:00 | | 2008-12-22 | 4,502,700 | 17.56 | 18.04 | 16.99 | 17.32 | 00:00:00 | | 2008-12-23 | 3,143,300 | 17.52 | 17.73 | 17.14 | 17.37 | 00:00:00 | | 2008-12-24 | 1,435,300 | 17.47 | 17.50 | 17.12 | 17.43 | 00:00:00 | | 2008-12-26 | 2,176,400 | 17.47 | 17.66 | 17.14 | 17.62 | 00:00:00 | | 2008-12-29 | 2,952,800 | 17.32 | 17.59 | 16.92 | 17.33 | 00:00:00 | | 2008-12-30 | 3,320,500 | 17.42 | 17.69 | 17.16 | 17.69 | 00:00:00 | | 2008-12-31 | 2,866,400 | 17.80 | 18.20 | 17.49 | 18.06 | 00:00:00 | | 2009-01-02 | 4,831,800 | 17.78 | 19.25 | 17.78 | 19.12 | 00:00:00 | | 2009-01-05 | 3,766,100 | 18.96 | 19.11 | 18.67 | 19.03 | 00:00:00 | | 2009-01-06 | 3,696,800 | 19.08 | 19.70 | 19.01 | 19.44 | 00:00:00 | | 2009-01-07 | 11,310,000 | 18.39 | 20.41 | 18.13 | 19.80 | 00:00:00 | | 2009-01-08 | 6,592,800 | 19.83 | 20.69 | 19.66 | 20.64 | 00:00:00 | | 2009-01-09 | 5,048,400 | 20.76 | 20.91 | 19.79 | 20.08 | 00:00:00 | | 2009-01-12 | 4,731,600 | 20.43 | 20.43 | 19.47 | 19.71 | 00:00:00 | | 2009-01-13 | 10,337,900 | 20.02 | 21.65 | 19.76 | 21.08 | 00:00:00 | | 2009-01-14 | 10,090,100 | 20.34 | 20.65 | 19.41 | 19.69 | 00:00:00 | | 2009-01-15 | 9,226,100 | 19.89 | 20.47 | 18.99 | 20.11 | 00:00:00 | | 2009-01-16 | 5,718,900 | 20.41 | 20.83 | 19.67 | 20.36 | 00:00:00 | | 2009-01-20 | 5,674,000 | 20.52 | 20.59 | 19.09 | 19.10 | 00:00:00 | | 2009-01-21 | 7,598,700 | 19.58 | 19.69 | 18.70 | 19.36 | 00:00:00 | | 2009-01-22 | 8,899,300 | 18.79 | 18.93 | 18.35 | 18.46 | 00:00:00 | | 2009-01-23 | 7,568,900 | 18.46 | 19.39 | 18.25 | 18.94 | 00:00:00 | | 2009-01-26 | 6,110,800 | 18.94 | 19.97 | 18.90 | 19.42 | 00:00:00 | | 2009-01-27 | 6,031,600 | 19.79 | 19.79 | 18.86 | 19.06 | 00:00:00 | | 2009-01-28 | 6,400,700 | 19.67 | 20.62 | 19.44 | 20.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
