|
 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 | | 2000-06-23 | 664,800 | 41.50 | 44.06 | 41.12 | 43.00 | 00:00:00 | | 2000-06-26 | 507,600 | 45.25 | 45.25 | 42.00 | 42.62 | 00:00:00 | | 2000-06-27 | 763,200 | 42.13 | 42.50 | 39.75 | 40.69 | 00:00:00 | | 2000-06-28 | 997,200 | 40.69 | 40.75 | 39.00 | 39.00 | 00:00:00 | | 2000-06-29 | 660,000 | 39.00 | 39.50 | 37.31 | 37.88 | 00:00:00 | | 2000-06-30 | 1,542,000 | 38.00 | 38.00 | 32.50 | 33.19 | 00:00:00 | | 2000-07-03 | 714,000 | 33.25 | 34.88 | 32.87 | 33.75 | 00:00:00 | | 2000-07-05 | 534,000 | 34.12 | 34.50 | 32.00 | 32.38 | 00:00:00 | | 2000-07-06 | 820,800 | 32.12 | 39.50 | 30.94 | 35.75 | 00:00:00 | | 2000-07-07 | 500,400 | 35.75 | 39.00 | 35.75 | 38.62 | 00:00:00 | | 2000-07-10 | 433,200 | 38.38 | 42.00 | 38.19 | 39.00 | 00:00:00 | | 2000-07-11 | 332,400 | 38.94 | 40.50 | 38.94 | 39.00 | 00:00:00 | | 2000-07-12 | 447,600 | 39.62 | 40.50 | 37.00 | 37.94 | 00:00:00 | | 2000-07-13 | 586,800 | 37.25 | 37.94 | 36.75 | 37.50 | 00:00:00 | | 2000-07-14 | 1,125,600 | 37.88 | 44.50 | 37.50 | 44.50 | 00:00:00 | | 2000-07-17 | 172,800 | 44.87 | 45.00 | 41.87 | 43.75 | 00:00:00 | | 2000-07-18 | 534,000 | 44.25 | 48.88 | 43.12 | 46.88 | 00:00:00 | | 2000-07-19 | 798,000 | 46.69 | 49.00 | 43.00 | 43.44 | 00:00:00 | | 2000-07-20 | 4,566 | 7.25 | 7.58 | 7.17 | 7.41 | 00:00:00 | | 2000-07-21 | 210,000 | 44.00 | 45.75 | 43.63 | 44.12 | 00:00:00 | | 2000-07-24 | 394,800 | 44.75 | 45.00 | 38.12 | 42.98 | 00:00:00 | | 2000-07-25 | 340,800 | 41.75 | 47.00 | 37.25 | 46.61 | 00:00:00 | | 2000-07-26 | 519,600 | 44.81 | 48.00 | 41.62 | 47.38 | 00:00:00 | | 2000-07-27 | 278,400 | 47.00 | 47.75 | 44.75 | 46.88 | 00:00:00 | | 2000-07-28 | 145,200 | 46.25 | 46.88 | 41.62 | 41.62 | 00:00:00 | | 2000-07-31 | 499,200 | 41.50 | 44.00 | 40.75 | 41.12 | 00:00:00 | | 2000-08-01 | 321,600 | 41.00 | 41.12 | 39.25 | 39.50 | 00:00:00 | | 2000-08-02 | 142,800 | 39.25 | 43.75 | 39.25 | 42.00 | 00:00:00 | | 2000-08-03 | 160,800 | 40.06 | 45.13 | 40.00 | 44.12 | 00:00:00 | | 2000-08-04 | 316,800 | 44.00 | 46.25 | 44.00 | 46.12 | 00:00:00 | | 2000-08-07 | 76,800 | 46.41 | 46.41 | 42.00 | 42.62 | 00:00:00 | | 2000-08-08 | 75,600 | 43.03 | 44.00 | 41.00 | 41.00 | 00:00:00 | | 2000-08-09 | 122,400 | 41.50 | 41.75 | 39.38 | 40.25 | 00:00:00 | | 2000-08-10 | 110,400 | 40.00 | 43.69 | 40.00 | 40.75 | 00:00:00 | | 2000-08-11 | 61,200 | 40.50 | 43.00 | 40.50 | 42.62 | 00:00:00 | | 2000-08-14 | 42,000 | 42.25 | 43.00 | 41.87 | 42.00 | 00:00:00 | | 2000-08-15 | 120,000 | 42.31 | 43.48 | 40.12 | 40.19 | 00:00:00 | | 2000-08-16 | 112,800 | 40.88 | 43.50 | 40.63 | 43.50 | 00:00:00 | | 2000-08-17 | 39,600 | 41.94 | 43.50 | 41.94 | 42.86 | 00:00:00 | | 2000-08-18 | 34,800 | 43.44 | 43.88 | 42.50 | 42.81 | 00:00:00 | | 2000-08-21 | 87,600 | 43.25 | 43.25 | 41.38 | 43.00 | 00:00:00 | | 2000-08-22 | 174,000 | 43.12 | 44.31 | 43.00 | 44.12 | 00:00:00 | | 2000-08-23 | 198,000 | 44.25 | 44.50 | 42.13 | 42.62 | 00:00:00 | | 2000-08-24 | 132,000 | 42.38 | 43.50 | 42.38 | 43.06 | 00:00:00 | | 2000-08-25 | 165,600 | 43.75 | 43.75 | 40.00 | 41.94 | 00:00:00 | | 2000-08-28 | 3,126 | 6.95 | 7.19 | 6.92 | 6.98 | 00:00:00 | | 2000-08-29 | 3,498 | 7.18 | 7.18 | 6.75 | 6.75 | 00:00:00 | | 2000-08-30 | 126,000 | 40.50 | 43.37 | 40.50 | 43.31 | 00:00:00 | | 2000-08-31 | 115,200 | 43.69 | 44.69 | 42.25 | 42.75 | 00:00:00 | | 2000-09-01 | 1,122,000 | 43.00 | 43.25 | 36.69 | 38.38 | 00:00:00 | | 2000-09-05 | 367,200 | 37.37 | 38.38 | 37.00 | 37.56 | 00:00:00 | | 2000-09-06 | 1,153,200 | 37.00 | 37.37 | 31.50 | 31.50 | 00:00:00 | | 2000-09-07 | 1,572,000 | 34.12 | 36.00 | 33.88 | 35.38 | 00:00:00 | | 2000-09-08 | 396,000 | 36.38 | 36.50 | 34.75 | 35.75 | 00:00:00 | | 2000-09-11 | 289,200 | 35.94 | 37.44 | 35.12 | 37.06 | 00:00:00 | | 2000-09-12 | 286,800 | 37.41 | 38.19 | 36.88 | 36.88 | 00:00:00 | | 2000-09-13 | 312,000 | 37.31 | 37.69 | 35.50 | 36.98 | 00:00:00 | | 2000-09-14 | 159,600 | 37.05 | 37.37 | 36.00 | 36.56 | 00:00:00 | | 2000-09-15 | 158,400 | 36.88 | 38.12 | 35.75 | 37.63 | 00:00:00 | | 2000-09-18 | 298,800 | 37.50 | 38.00 | 35.81 | 37.63 | 00:00:00 | | 2000-09-19 | 352,800 | 36.81 | 39.75 | 36.38 | 39.38 | 00:00:00 | | 2000-09-20 | 212,400 | 38.69 | 40.81 | 37.69 | 40.63 | 00:00:00 | | 2000-09-21 | 369,600 | 40.16 | 42.00 | 39.56 | 41.25 | 00:00:00 | | 2000-09-22 | 222,000 | 38.00 | 41.38 | 38.00 | 41.31 | 00:00:00 | | 2000-09-25 | 331,200 | 41.19 | 43.00 | 41.19 | 42.88 | 00:00:00 | | 2000-09-26 | 153,600 | 40.56 | 40.75 | 38.38 | 39.84 | 00:00:00 | | 2000-09-27 | 159,600 | 40.06 | 40.63 | 37.06 | 37.75 | 00:00:00 | | 2000-09-28 | 273,600 | 37.94 | 39.25 | 34.50 | 39.25 | 00:00:00 | | 2000-09-29 | 320,400 | 37.37 | 40.00 | 37.25 | 39.00 | 00:00:00 | | 2000-10-02 | 374,400 | 38.81 | 40.00 | 38.38 | 38.94 | 00:00:00 | | 2000-10-03 | 166,800 | 39.00 | 39.13 | 36.31 | 36.62 | 00:00:00 | | 2000-10-04 | 357,600 | 36.50 | 36.69 | 35.75 | 36.00 | 00:00:00 | | 2000-10-05 | 163,200 | 35.97 | 37.69 | 35.81 | 35.94 | 00:00:00 | | 2000-10-06 | 555,600 | 35.75 | 36.69 | 34.25 | 35.06 | 00:00:00 | | 2000-10-09 | 789,600 | 35.12 | 35.12 | 33.50 | 33.88 | 00:00:00 | | 2000-10-10 | 298,800 | 33.75 | 34.94 | 33.38 | 34.50 | 00:00:00 | | 2000-10-11 | 214,800 | 33.75 | 35.87 | 33.75 | 35.50 | 00:00:00 | | 2000-10-12 | 235,200 | 35.44 | 35.75 | 33.94 | 34.12 | 00:00:00 | | 2000-10-13 | 582,000 | 33.75 | 35.69 | 33.75 | 35.12 | 00:00:00 | | 2000-10-16 | 450,000 | 35.00 | 36.00 | 34.25 | 35.06 | 00:00:00 | | 2000-10-17 | 1,084,800 | 36.56 | 38.00 | 35.50 | 36.56 | 00:00:00 | | 2000-10-18 | 213,600 | 35.87 | 37.25 | 35.87 | 37.00 | 00:00:00 | | 2000-10-19 | 411,600 | 37.37 | 39.88 | 37.12 | 39.13 | 00:00:00 | | 2000-10-20 | 117,600 | 38.44 | 40.12 | 38.25 | 39.02 | 00:00:00 | | 2000-10-23 | 561,600 | 39.00 | 39.00 | 35.00 | 38.69 | 00:00:00 | | 2000-10-24 | 177,600 | 37.75 | 38.81 | 37.73 | 38.50 | 00:00:00 | | 2000-10-25 | 160,800 | 37.88 | 40.50 | 37.88 | 39.75 | 00:00:00 | | 2000-10-26 | 274,800 | 39.88 | 40.00 | 36.62 | 39.88 | 00:00:00 | | 2000-10-27 | 162,000 | 39.69 | 41.00 | 39.25 | 39.62 | 00:00:00 | | 2000-10-30 | 112,800 | 39.38 | 39.39 | 37.25 | 38.50 | 00:00:00 | | 2000-10-31 | 340,800 | 38.50 | 41.00 | 38.50 | 41.00 | 00:00:00 | | 2000-11-01 | 154,800 | 40.25 | 40.25 | 38.69 | 39.38 | 00:00:00 | | 2000-11-02 | 110,400 | 39.25 | 39.94 | 39.08 | 39.94 | 00:00:00 | | 2000-11-03 | 220,800 | 40.73 | 42.50 | 39.25 | 41.94 | 00:00:00 | | 2000-11-06 | 210,000 | 42.50 | 42.50 | 40.50 | 41.50 | 00:00:00 | | 2000-11-07 | 250,800 | 40.63 | 45.00 | 40.50 | 44.75 | 00:00:00 | | 2000-11-08 | 219,600 | 44.81 | 44.87 | 42.00 | 42.00 | 00:00:00 | | 2000-11-09 | 471,600 | 42.06 | 43.50 | 41.75 | 42.50 | 00:00:00 | | 2000-11-10 | 218,400 | 42.00 | 42.88 | 40.06 | 40.94 | 00:00:00 | | 2000-11-13 | 321,600 | 39.75 | 40.00 | 37.50 | 38.50 | 00:00:00 | | 2000-11-14 | 1,185,600 | 38.75 | 42.69 | 38.75 | 42.56 | 00:00:00 | | 2000-11-15 | 1,113,600 | 42.75 | 44.38 | 42.00 | 42.88 | 00:00:00 | | 2000-11-16 | 247,200 | 42.50 | 42.50 | 40.00 | 40.25 | 00:00:00 | | 2000-11-17 | 310,800 | 40.88 | 40.88 | 39.88 | 40.12 | 00:00:00 | | 2000-11-20 | 152,400 | 39.88 | 40.12 | 38.50 | 39.62 | 00:00:00 | | 2000-11-21 | 298,800 | 39.00 | 40.63 | 39.00 | 39.88 | 00:00:00 | | 2000-11-22 | 378,000 | 39.75 | 39.75 | 39.00 | 39.19 | 00:00:00 | | 2000-11-24 | 322,800 | 39.25 | 39.67 | 38.87 | 38.87 | 00:00:00 | | 2000-11-27 | 241,200 | 39.38 | 40.12 | 38.38 | 38.44 | 00:00:00 | | 2000-11-28 | 908,400 | 38.38 | 38.62 | 37.37 | 37.63 | 00:00:00 | | 2000-11-29 | 835,200 | 37.25 | 38.00 | 36.50 | 37.00 | 00:00:00 | | 2000-11-30 | 619,200 | 36.38 | 37.37 | 35.87 | 37.00 | 00:00:00 | | 2000-12-01 | 124,800 | 37.12 | 39.75 | 37.00 | 38.62 | 00:00:00 | | 2000-12-04 | 90,000 | 38.56 | 39.13 | 38.38 | 38.75 | 00:00:00 | | 2000-12-05 | 315,600 | 38.75 | 44.38 | 38.75 | 44.38 | 00:00:00 | | 2000-12-06 | 181,200 | 43.50 | 44.00 | 41.87 | 41.87 | 00:00:00 | | 2000-12-07 | 326,400 | 41.50 | 43.37 | 39.25 | 39.38 | 00:00:00 | | 2000-12-08 | 411,600 | 40.37 | 40.56 | 39.52 | 40.19 | 00:00:00 | | 2000-12-11 | 153,600 | 40.50 | 40.88 | 39.56 | 40.48 | 00:00:00 | | 2000-12-12 | 86,400 | 40.88 | 40.88 | 39.38 | 39.50 | 00:00:00 | | 2000-12-13 | 600,000 | 40.00 | 40.00 | 36.88 | 37.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
