|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,878,300 | 29.56 | 29.91 | 28.70 | 29.20 | 00:00:00 | | 2009-07-22 | 4,068,100 | 29.18 | 29.43 | 28.75 | 29.26 | 00:00:00 | | 2009-07-23 | 4,154,100 | 29.29 | 30.21 | 29.26 | 30.09 | 00:00:00 | | 2009-07-24 | 3,006,800 | 30.13 | 30.52 | 29.73 | 30.36 | 00:00:00 | | 2009-07-27 | 3,654,600 | 30.42 | 30.82 | 30.21 | 30.73 | 00:00:00 | | 2009-07-28 | 4,775,800 | 30.58 | 30.73 | 30.08 | 30.28 | 00:00:00 | | 2009-07-29 | 3,692,600 | 30.27 | 30.43 | 29.64 | 30.12 | 00:00:00 | | 2009-07-30 | 2,439,000 | 30.57 | 30.66 | 30.11 | 30.20 | 00:00:00 | | 2009-07-31 | 5,199,900 | 30.24 | 30.44 | 29.49 | 29.59 | 00:00:00 | | 2009-08-03 | 8,057,600 | 29.94 | 30.73 | 29.76 | 30.46 | 00:00:00 | | 2009-08-04 | 16,521,100 | 33.07 | 33.77 | 32.74 | 33.60 | 00:00:00 | | 2009-08-05 | 9,503,100 | 33.55 | 34.80 | 33.40 | 34.59 | 00:00:00 | | 2009-08-06 | 5,758,200 | 34.59 | 34.72 | 33.56 | 34.05 | 00:00:00 | | 2009-08-07 | 5,085,600 | 34.13 | 34.55 | 33.99 | 34.14 | 00:00:00 | | 2009-08-10 | 3,592,900 | 33.83 | 34.69 | 33.69 | 34.01 | 00:00:00 | | 2009-08-11 | 3,313,600 | 33.80 | 34.13 | 33.60 | 33.78 | 00:00:00 | | 2009-08-12 | 4,000,700 | 33.68 | 35.00 | 33.65 | 34.81 | 00:00:00 | | 2009-08-13 | 3,036,600 | 34.81 | 34.95 | 34.23 | 34.59 | 00:00:00 | | 2009-08-14 | 3,917,300 | 34.42 | 34.64 | 33.87 | 34.43 | 00:00:00 | | 2009-08-17 | 2,893,200 | 33.89 | 33.89 | 33.27 | 33.49 | 00:00:00 | | 2009-08-18 | 4,183,800 | 33.60 | 34.00 | 33.41 | 33.90 | 00:00:00 | | 2009-08-19 | 5,204,200 | 33.32 | 34.40 | 33.12 | 34.20 | 00:00:00 | | 2009-08-20 | 2,720,000 | 34.10 | 34.42 | 33.68 | 33.89 | 00:00:00 | | 2009-08-21 | 4,072,600 | 34.34 | 34.52 | 34.02 | 34.46 | 00:00:00 | | 2009-08-24 | 2,894,900 | 34.60 | 35.06 | 34.49 | 34.77 | 00:00:00 | | 2009-08-25 | 4,658,300 | 34.93 | 35.54 | 34.66 | 35.50 | 00:00:00 | | 2009-08-26 | 5,273,900 | 35.41 | 35.95 | 34.85 | 35.00 | 00:00:00 | | 2009-08-27 | 3,952,300 | 34.98 | 35.45 | 34.36 | 35.44 | 00:00:00 | | 2009-08-28 | 3,896,200 | 35.60 | 35.95 | 34.89 | 35.27 | 00:00:00 | | 2009-08-31 | 3,439,800 | 34.86 | 34.99 | 34.53 | 34.87 | 00:00:00 | | 2009-09-01 | 4,574,400 | 34.87 | 35.55 | 34.24 | 34.56 | 00:00:00 | | 2009-09-02 | 2,738,700 | 34.42 | 34.56 | 33.98 | 34.39 | 00:00:00 | | 2009-09-03 | 2,516,400 | 34.39 | 34.59 | 33.84 | 34.59 | 00:00:00 | | 2009-09-04 | 3,108,200 | 34.61 | 35.50 | 34.57 | 35.39 | 00:00:00 | | 2009-09-08 | 3,329,500 | 35.40 | 36.01 | 35.40 | 35.97 | 00:00:00 | | 2009-09-09 | 4,738,100 | 36.20 | 37.58 | 36.20 | 37.46 | 00:00:00 | | 2009-09-10 | 4,236,100 | 37.59 | 37.76 | 37.16 | 37.59 | 00:00:00 | | 2009-09-11 | 4,430,400 | 37.48 | 37.69 | 37.00 | 37.13 | 00:00:00 | | 2009-09-14 | 5,337,500 | 37.20 | 37.43 | 36.89 | 37.15 | 00:00:00 | | 2009-09-15 | 3,953,700 | 37.15 | 37.30 | 36.91 | 37.11 | 00:00:00 | | 2009-09-16 | 3,662,700 | 37.33 | 38.25 | 37.14 | 38.18 | 00:00:00 | | 2009-09-17 | 3,059,200 | 38.12 | 38.52 | 38.00 | 38.31 | 00:00:00 | | 2009-09-18 | 3,273,000 | 38.71 | 38.71 | 38.06 | 38.49 | 00:00:00 | | 2009-09-21 | 2,808,900 | 38.49 | 39.10 | 38.40 | 38.80 | 00:00:00 | | 2009-09-22 | 2,538,400 | 39.10 | 39.36 | 38.81 | 39.32 | 00:00:00 | | 2009-09-23 | 3,562,600 | 39.34 | 39.40 | 38.63 | 38.66 | 00:00:00 | | 2009-09-24 | 3,782,500 | 38.90 | 38.94 | 37.70 | 37.92 | 00:00:00 | | 2009-09-25 | 2,934,300 | 38.11 | 38.11 | 37.58 | 37.81 | 00:00:00 | | 2009-09-28 | 2,989,500 | 38.21 | 38.90 | 37.92 | 38.65 | 00:00:00 | | 2009-09-29 | 3,724,300 | 38.65 | 39.07 | 38.40 | 38.79 | 00:00:00 | | 2009-09-30 | 4,133,100 | 38.88 | 39.19 | 37.92 | 38.66 | 00:00:00 | | 2009-10-01 | 3,632,700 | 38.94 | 38.94 | 37.25 | 37.26 | 00:00:00 | | 2009-10-02 | 2,742,100 | 37.10 | 37.74 | 36.69 | 37.53 | 00:00:00 | | 2009-10-05 | 3,413,100 | 37.77 | 38.84 | 37.54 | 38.74 | 00:00:00 | | 2009-10-06 | 4,221,300 | 39.30 | 39.61 | 38.87 | 39.00 | 00:00:00 | | 2009-10-07 | 4,233,000 | 39.11 | 39.68 | 38.64 | 39.61 | 00:00:00 | | 2009-10-08 | 4,122,900 | 39.94 | 39.94 | 38.90 | 39.00 | 00:00:00 | | 2009-10-09 | 4,693,400 | 38.63 | 39.02 | 38.35 | 38.74 | 00:00:00 | | 2009-10-12 | 3,427,600 | 38.95 | 39.85 | 38.85 | 39.26 | 00:00:00 | | 2009-10-13 | 2,332,900 | 39.25 | 39.70 | 39.00 | 39.50 | 00:00:00 | | 2009-10-14 | 3,710,900 | 39.80 | 39.90 | 39.55 | 39.67 | 00:00:00 | | 2009-10-15 | 3,202,400 | 39.62 | 40.15 | 39.44 | 40.15 | 00:00:00 | | 2009-10-16 | 3,449,600 | 39.97 | 40.08 | 38.82 | 39.40 | 00:00:00 | | 2009-10-19 | 4,786,800 | 39.55 | 40.79 | 39.11 | 40.39 | 00:00:00 | | 2009-10-20 | 4,330,500 | 40.90 | 41.19 | 40.15 | 41.16 | 00:00:00 | | 2009-10-21 | 3,575,800 | 41.05 | 41.66 | 40.80 | 40.91 | 00:00:00 | | 2009-10-22 | 3,581,200 | 41.28 | 41.36 | 40.11 | 40.87 | 00:00:00 | | 2009-10-23 | 2,612,400 | 40.40 | 41.25 | 40.40 | 40.52 | 00:00:00 | | 2009-10-26 | 2,767,200 | 40.55 | 41.35 | 40.10 | 40.18 | 00:00:00 | | 2009-10-27 | 3,817,200 | 40.31 | 40.79 | 39.91 | 40.08 | 00:00:00 | | 2009-10-28 | 4,978,800 | 40.20 | 40.27 | 39.49 | 39.51 | 00:00:00 | | 2009-10-29 | 3,576,800 | 39.71 | 40.25 | 39.37 | 40.20 | 00:00:00 | | 2009-10-30 | 3,497,300 | 40.26 | 40.30 | 38.57 | 38.65 | 00:00:00 | | 2009-11-02 | 5,007,900 | 38.72 | 39.68 | 38.37 | 38.80 | 00:00:00 | | 2009-11-03 | 10,170,700 | 41.65 | 42.40 | 40.85 | 41.97 | 00:00:00 | | 2009-11-04 | 5,135,500 | 42.89 | 43.09 | 41.87 | 41.87 | 00:00:00 | | 2009-11-05 | 2,990,700 | 42.39 | 42.92 | 41.96 | 42.78 | 00:00:00 | | 2009-11-06 | 2,910,300 | 41.83 | 43.00 | 41.83 | 43.00 | 00:00:00 | | 2009-11-09 | 3,687,300 | 43.08 | 44.37 | 43.08 | 44.20 | 00:00:00 | | 2009-11-10 | 2,769,900 | 43.87 | 44.21 | 43.38 | 43.93 | 00:00:00 | | 2009-11-11 | 2,348,600 | 44.11 | 44.67 | 43.72 | 44.18 | 00:00:00 | | 2009-11-12 | 2,521,400 | 44.03 | 44.74 | 44.02 | 44.15 | 00:00:00 | | 2009-11-13 | 2,507,200 | 44.20 | 44.99 | 44.20 | 44.83 | 00:00:00 | | 2009-11-16 | 3,532,200 | 44.95 | 45.70 | 44.74 | 45.55 | 00:00:00 | | 2009-11-17 | 1,795,400 | 45.48 | 45.75 | 45.15 | 45.71 | 00:00:00 | | 2009-11-18 | 3,108,200 | 45.55 | 45.74 | 45.16 | 45.56 | 00:00:00 | | 2009-11-19 | 3,152,100 | 44.97 | 45.00 | 43.87 | 44.17 | 00:00:00 | | 2009-11-20 | 2,770,600 | 43.83 | 44.13 | 43.38 | 43.68 | 00:00:00 | | 2009-11-23 | 3,669,400 | 44.08 | 45.10 | 44.01 | 44.61 | 00:00:00 | | 2009-11-24 | 2,418,400 | 44.65 | 44.80 | 44.26 | 44.65 | 00:00:00 | | 2009-11-25 | 2,411,700 | 44.86 | 44.98 | 44.55 | 44.94 | 00:00:00 | | 2009-11-27 | 1,988,100 | 43.50 | 43.82 | 43.01 | 43.49 | 00:00:00 | | 2009-11-30 | 3,295,800 | 43.45 | 44.01 | 43.21 | 43.93 | 00:00:00 | | 2009-12-01 | 3,335,700 | 44.14 | 45.44 | 43.93 | 45.14 | 00:00:00 | | 2009-12-02 | 2,798,700 | 45.35 | 45.70 | 45.17 | 45.50 | 00:00:00 | | 2009-12-03 | 5,367,700 | 45.27 | 45.83 | 44.16 | 44.22 | 00:00:00 | | 2009-12-04 | 4,566,200 | 44.88 | 45.67 | 44.06 | 44.42 | 00:00:00 | | 2009-12-07 | 3,633,000 | 43.95 | 44.87 | 43.85 | 44.27 | 00:00:00 | | 2009-12-08 | 4,007,700 | 44.00 | 44.30 | 43.42 | 44.16 | 00:00:00 | | 2009-12-09 | 2,934,600 | 44.01 | 44.25 | 43.56 | 44.09 | 00:00:00 | | 2009-12-10 | 2,548,200 | 44.25 | 44.47 | 44.00 | 44.32 | 00:00:00 | | 2009-12-11 | 2,797,900 | 44.40 | 44.49 | 43.52 | 43.64 | 00:00:00 | | 2009-12-14 | 2,783,100 | 43.74 | 44.11 | 43.40 | 43.88 | 00:00:00 | | 2009-12-15 | 4,533,500 | 43.89 | 43.93 | 43.09 | 43.12 | 00:00:00 | | 2009-12-16 | 3,550,300 | 43.23 | 44.27 | 43.11 | 43.95 | 00:00:00 | | 2009-12-17 | 2,692,700 | 43.73 | 43.87 | 43.35 | 43.67 | 00:00:00 | | 2009-12-18 | 4,166,700 | 43.75 | 44.47 | 43.38 | 44.45 | 00:00:00 | | 2009-12-21 | 2,683,000 | 44.64 | 45.34 | 44.55 | 45.23 | 00:00:00 | | 2009-12-22 | 1,885,200 | 45.41 | 45.95 | 45.20 | 45.78 | 00:00:00 | | 2009-12-23 | 2,174,300 | 46.01 | 46.35 | 45.80 | 46.25 | 00:00:00 | | 2009-12-24 | 684,800 | 46.37 | 46.40 | 46.02 | 46.23 | 00:00:00 | | 2009-12-28 | 1,817,300 | 46.42 | 46.61 | 46.07 | 46.22 | 00:00:00 | | 2009-12-29 | 1,550,300 | 46.22 | 46.23 | 45.46 | 45.57 | 00:00:00 | | 2009-12-30 | 1,930,500 | 45.67 | 45.73 | 45.10 | 45.48 | 00:00:00 | | 2009-12-31 | 1,389,500 | 45.62 | 45.89 | 45.30 | 45.33 | 00:00:00 | | 2010-01-04 | 2,882,600 | 45.64 | 46.80 | 45.64 | 46.80 | 00:00:00 | | 2010-01-05 | 4,496,700 | 46.82 | 47.65 | 46.27 | 47.33 | 00:00:00 | | 2010-01-06 | 3,135,200 | 47.53 | 47.75 | 47.06 | 47.33 | 00:00:00 | | 2010-01-07 | 4,027,300 | 47.32 | 47.48 | 45.42 | 45.54 | 00:00:00 | | 2010-01-08 | 4,268,100 | 45.61 | 46.88 | 45.07 | 46.86 | 00:00:00 | | 2010-01-11 | 3,551,900 | 47.15 | 47.18 | 45.79 | 46.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
