|
 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 | | 2009-01-28 | 6,400,700 | 19.67 | 20.62 | 19.44 | 20.29 | 00:00:00 | | 2009-01-29 | 4,738,600 | 19.92 | 20.11 | 19.39 | 19.55 | 00:00:00 | | 2009-01-30 | 5,951,700 | 19.56 | 19.86 | 18.63 | 18.73 | 00:00:00 | | 2009-02-02 | 5,805,300 | 18.74 | 19.10 | 18.40 | 18.70 | 00:00:00 | | 2009-02-03 | 4,862,400 | 19.04 | 19.60 | 18.39 | 19.55 | 00:00:00 | | 2009-02-04 | 5,678,700 | 19.51 | 20.00 | 19.16 | 19.26 | 00:00:00 | | 2009-02-05 | 9,454,100 | 19.00 | 19.84 | 18.65 | 19.66 | 00:00:00 | | 2009-02-06 | 5,985,500 | 19.69 | 20.25 | 19.46 | 20.17 | 00:00:00 | | 2009-02-09 | 3,613,900 | 20.10 | 20.60 | 19.98 | 20.35 | 00:00:00 | | 2009-02-10 | 9,284,000 | 20.19 | 20.39 | 19.31 | 19.31 | 00:00:00 | | 2009-02-11 | 8,349,400 | 19.94 | 19.99 | 19.36 | 19.83 | 00:00:00 | | 2009-02-12 | 14,264,000 | 19.53 | 21.02 | 19.08 | 20.76 | 00:00:00 | | 2009-02-13 | 13,784,600 | 21.57 | 21.95 | 20.92 | 21.17 | 00:00:00 | | 2009-02-17 | 7,134,000 | 19.88 | 20.32 | 17.82 | 19.75 | 00:00:00 | | 2009-02-18 | 6,221,300 | 19.93 | 20.17 | 19.45 | 19.93 | 00:00:00 | | 2009-02-19 | 5,413,700 | 20.43 | 20.43 | 19.60 | 19.70 | 00:00:00 | | 2009-02-20 | 8,542,000 | 19.67 | 19.91 | 19.21 | 19.40 | 00:00:00 | | 2009-02-23 | 5,083,800 | 19.99 | 19.99 | 18.54 | 18.60 | 00:00:00 | | 2009-02-24 | 6,941,200 | 19.00 | 19.08 | 18.40 | 19.01 | 00:00:00 | | 2009-02-25 | 6,142,200 | 18.79 | 19.40 | 18.47 | 19.00 | 00:00:00 | | 2009-02-26 | 5,984,200 | 19.22 | 19.28 | 18.40 | 18.54 | 00:00:00 | | 2009-02-27 | 7,371,300 | 18.30 | 18.91 | 18.23 | 18.40 | 00:00:00 | | 2009-03-02 | 8,331,500 | 17.59 | 18.32 | 17.26 | 17.38 | 00:00:00 | | 2009-03-03 | 9,720,000 | 17.50 | 18.12 | 17.26 | 17.98 | 00:00:00 | | 2009-03-04 | 6,926,200 | 18.28 | 19.20 | 18.01 | 18.86 | 00:00:00 | | 2009-03-05 | 8,188,500 | 18.40 | 18.77 | 18.38 | 18.43 | 00:00:00 | | 2009-03-06 | 6,255,600 | 18.40 | 18.78 | 17.82 | 18.29 | 00:00:00 | | 2009-03-09 | 5,245,900 | 18.22 | 18.62 | 17.50 | 18.06 | 00:00:00 | | 2009-03-10 | 8,374,500 | 18.41 | 19.21 | 18.06 | 19.11 | 00:00:00 | | 2009-03-11 | 6,375,000 | 19.42 | 19.99 | 19.17 | 19.65 | 00:00:00 | | 2009-03-12 | 6,644,800 | 19.66 | 20.94 | 19.53 | 20.80 | 00:00:00 | | 2009-03-13 | 5,834,600 | 20.61 | 21.20 | 20.52 | 20.97 | 00:00:00 | | 2009-03-16 | 4,841,500 | 21.24 | 21.45 | 20.77 | 20.79 | 00:00:00 | | 2009-03-17 | 4,919,700 | 20.85 | 21.78 | 20.74 | 21.77 | 00:00:00 | | 2009-03-18 | 7,309,200 | 21.70 | 22.18 | 21.20 | 21.82 | 00:00:00 | | 2009-03-19 | 5,869,500 | 22.14 | 22.14 | 21.50 | 21.59 | 00:00:00 | | 2009-03-20 | 6,877,500 | 21.70 | 21.90 | 20.41 | 20.53 | 00:00:00 | | 2009-03-23 | 7,297,300 | 21.01 | 21.54 | 20.76 | 21.50 | 00:00:00 | | 2009-03-24 | 7,750,200 | 21.20 | 21.39 | 20.29 | 20.36 | 00:00:00 | | 2009-03-25 | 8,380,700 | 20.73 | 21.01 | 20.25 | 20.77 | 00:00:00 | | 2009-03-26 | 5,582,400 | 21.00 | 21.82 | 20.68 | 21.79 | 00:00:00 | | 2009-03-27 | 9,025,500 | 20.42 | 20.66 | 19.97 | 20.12 | 00:00:00 | | 2009-03-30 | 5,226,000 | 19.80 | 20.26 | 19.42 | 20.08 | 00:00:00 | | 2009-03-31 | 6,532,000 | 20.32 | 21.27 | 20.18 | 20.79 | 00:00:00 | | 2009-04-01 | 6,729,500 | 20.75 | 21.31 | 20.35 | 21.25 | 00:00:00 | | 2009-04-02 | 6,874,000 | 21.50 | 22.79 | 21.50 | 22.17 | 00:00:00 | | 2009-04-03 | 5,332,700 | 22.03 | 22.88 | 21.93 | 22.76 | 00:00:00 | | 2009-04-06 | 5,924,000 | 22.79 | 23.18 | 22.21 | 23.10 | 00:00:00 | | 2009-04-07 | 5,201,200 | 22.50 | 22.93 | 22.02 | 22.29 | 00:00:00 | | 2009-04-08 | 3,263,600 | 22.47 | 22.72 | 22.04 | 22.65 | 00:00:00 | | 2009-04-09 | 4,754,700 | 22.64 | 23.82 | 22.57 | 23.62 | 00:00:00 | | 2009-04-13 | 3,963,600 | 23.54 | 23.75 | 23.09 | 23.52 | 00:00:00 | | 2009-04-14 | 5,013,600 | 23.38 | 23.50 | 22.74 | 23.10 | 00:00:00 | | 2009-04-15 | 9,489,800 | 22.61 | 22.62 | 21.99 | 22.48 | 00:00:00 | | 2009-04-16 | 4,804,200 | 22.98 | 23.60 | 22.74 | 23.37 | 00:00:00 | | 2009-04-17 | 4,130,400 | 23.37 | 23.54 | 23.00 | 23.38 | 00:00:00 | | 2009-04-20 | 6,391,300 | 23.39 | 23.39 | 22.38 | 22.53 | 00:00:00 | | 2009-04-21 | 5,801,100 | 22.27 | 22.97 | 22.21 | 22.65 | 00:00:00 | | 2009-04-22 | 5,458,800 | 22.34 | 23.50 | 22.10 | 22.95 | 00:00:00 | | 2009-04-23 | 4,442,800 | 22.41 | 23.20 | 22.31 | 22.71 | 00:00:00 | | 2009-04-24 | 5,727,900 | 22.70 | 23.16 | 22.42 | 23.01 | 00:00:00 | | 2009-04-27 | 3,270,600 | 22.65 | 23.21 | 22.52 | 22.98 | 00:00:00 | | 2009-04-28 | 4,256,300 | 22.65 | 23.55 | 22.52 | 23.38 | 00:00:00 | | 2009-04-29 | 7,086,500 | 23.54 | 24.71 | 23.46 | 24.43 | 00:00:00 | | 2009-04-30 | 5,356,700 | 24.75 | 25.14 | 24.52 | 24.79 | 00:00:00 | | 2009-05-01 | 5,448,800 | 24.53 | 25.11 | 24.26 | 24.97 | 00:00:00 | | 2009-05-04 | 9,581,300 | 25.35 | 26.07 | 25.17 | 25.90 | 00:00:00 | | 2009-05-05 | 13,790,700 | 26.91 | 27.51 | 26.13 | 26.92 | 00:00:00 | | 2009-05-06 | 7,394,100 | 27.14 | 27.38 | 25.81 | 26.29 | 00:00:00 | | 2009-05-07 | 7,206,800 | 26.34 | 26.55 | 25.00 | 25.30 | 00:00:00 | | 2009-05-08 | 5,037,500 | 25.75 | 25.89 | 24.96 | 25.19 | 00:00:00 | | 2009-05-11 | 3,656,700 | 24.91 | 25.84 | 24.60 | 25.50 | 00:00:00 | | 2009-05-12 | 3,583,300 | 25.77 | 25.92 | 25.07 | 25.55 | 00:00:00 | | 2009-05-13 | 4,468,800 | 24.80 | 25.95 | 24.49 | 24.61 | 00:00:00 | | 2009-05-14 | 3,642,800 | 24.57 | 25.08 | 24.50 | 24.95 | 00:00:00 | | 2009-05-15 | 5,053,400 | 24.87 | 26.00 | 24.80 | 25.76 | 00:00:00 | | 2009-05-18 | 9,326,300 | 26.62 | 27.43 | 26.07 | 26.39 | 00:00:00 | | 2009-05-19 | 5,774,600 | 25.71 | 25.92 | 25.28 | 25.64 | 00:00:00 | | 2009-05-20 | 4,219,300 | 25.85 | 26.29 | 25.39 | 25.49 | 00:00:00 | | 2009-05-21 | 4,518,100 | 25.27 | 25.49 | 24.60 | 24.90 | 00:00:00 | | 2009-05-22 | 4,102,400 | 25.11 | 25.54 | 24.75 | 24.81 | 00:00:00 | | 2009-05-26 | 4,781,100 | 24.35 | 25.94 | 24.06 | 25.76 | 00:00:00 | | 2009-05-27 | 4,934,700 | 25.74 | 26.66 | 25.62 | 25.78 | 00:00:00 | | 2009-05-28 | 4,860,600 | 26.11 | 26.26 | 25.12 | 25.46 | 00:00:00 | | 2009-05-29 | 9,986,500 | 25.63 | 25.97 | 25.11 | 25.19 | 00:00:00 | | 2009-06-01 | 5,788,300 | 25.70 | 26.88 | 25.59 | 26.58 | 00:00:00 | | 2009-06-02 | 3,929,400 | 26.64 | 26.85 | 26.44 | 26.67 | 00:00:00 | | 2009-06-03 | 4,424,200 | 26.59 | 26.59 | 25.65 | 25.93 | 00:00:00 | | 2009-06-04 | 5,144,300 | 26.09 | 26.87 | 25.94 | 26.81 | 00:00:00 | | 2009-06-05 | 5,315,400 | 26.86 | 27.36 | 26.56 | 27.23 | 00:00:00 | | 2009-06-08 | 4,802,100 | 27.01 | 27.28 | 26.54 | 27.09 | 00:00:00 | | 2009-06-09 | 6,677,800 | 27.02 | 27.90 | 27.02 | 27.48 | 00:00:00 | | 2009-06-10 | 7,428,300 | 27.59 | 27.66 | 26.24 | 26.57 | 00:00:00 | | 2009-06-11 | 4,727,100 | 26.60 | 27.08 | 26.43 | 26.59 | 00:00:00 | | 2009-06-12 | 4,380,300 | 26.49 | 26.87 | 26.26 | 26.79 | 00:00:00 | | 2009-06-15 | 4,909,300 | 26.59 | 26.72 | 25.53 | 25.81 | 00:00:00 | | 2009-06-16 | 4,572,100 | 26.17 | 26.30 | 25.47 | 25.51 | 00:00:00 | | 2009-06-17 | 4,201,700 | 25.62 | 25.99 | 25.37 | 25.73 | 00:00:00 | | 2009-06-18 | 3,797,900 | 26.09 | 26.09 | 25.38 | 25.62 | 00:00:00 | | 2009-06-19 | 5,044,900 | 26.05 | 26.27 | 25.45 | 25.74 | 00:00:00 | | 2009-06-22 | 3,707,200 | 25.35 | 25.51 | 24.83 | 24.90 | 00:00:00 | | 2009-06-23 | 4,071,300 | 24.98 | 25.12 | 24.44 | 24.90 | 00:00:00 | | 2009-06-24 | 4,258,900 | 24.99 | 25.81 | 24.91 | 25.61 | 00:00:00 | | 2009-06-25 | 4,522,200 | 25.39 | 26.33 | 25.39 | 26.27 | 00:00:00 | | 2009-06-26 | 4,073,500 | 26.30 | 26.88 | 25.89 | 26.62 | 00:00:00 | | 2009-06-29 | 4,888,600 | 27.32 | 27.35 | 26.69 | 27.20 | 00:00:00 | | 2009-06-30 | 4,847,100 | 27.20 | 27.27 | 26.34 | 26.70 | 00:00:00 | | 2009-07-01 | 3,991,500 | 27.55 | 27.55 | 27.00 | 27.21 | 00:00:00 | | 2009-07-02 | 3,402,600 | 27.00 | 27.07 | 26.55 | 26.61 | 00:00:00 | | 2009-07-06 | 4,312,100 | 26.28 | 26.45 | 26.01 | 26.42 | 00:00:00 | | 2009-07-07 | 4,247,300 | 26.43 | 26.50 | 25.73 | 25.75 | 00:00:00 | | 2009-07-08 | 5,484,500 | 25.84 | 26.33 | 25.11 | 25.56 | 00:00:00 | | 2009-07-09 | 4,469,500 | 25.60 | 25.70 | 25.01 | 25.47 | 00:00:00 | | 2009-07-10 | 6,346,800 | 25.64 | 26.90 | 25.47 | 26.41 | 00:00:00 | | 2009-07-13 | 4,311,500 | 26.53 | 27.01 | 25.89 | 26.98 | 00:00:00 | | 2009-07-14 | 4,297,100 | 27.35 | 27.35 | 26.86 | 27.18 | 00:00:00 | | 2009-07-15 | 5,133,600 | 27.54 | 28.16 | 27.31 | 27.95 | 00:00:00 | | 2009-07-16 | 3,917,600 | 27.95 | 28.45 | 27.60 | 28.36 | 00:00:00 | | 2009-07-17 | 7,377,800 | 28.52 | 29.51 | 28.28 | 29.02 | 00:00:00 | | 2009-07-20 | 6,543,600 | 29.60 | 30.00 | 29.21 | 29.57 | 00:00:00 | | 2009-07-21 | 6,878,300 | 29.56 | 29.91 | 28.70 | 29.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
