|
 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 | | 2010-01-11 | 3,551,900 | 47.15 | 47.18 | 45.79 | 46.48 | 00:00:00 | | 2010-01-12 | 5,287,900 | 47.50 | 48.49 | 46.86 | 47.20 | 00:00:00 | | 2010-01-13 | 4,012,900 | 47.50 | 48.95 | 47.34 | 48.78 | 00:00:00 | | 2010-01-14 | 2,737,400 | 48.54 | 48.77 | 47.87 | 48.11 | 00:00:00 | | 2010-01-15 | 3,158,900 | 47.98 | 48.55 | 47.57 | 47.92 | 00:00:00 | | 2010-01-19 | 2,893,300 | 47.82 | 48.34 | 47.66 | 48.31 | 00:00:00 | | 2010-01-20 | 3,302,200 | 47.93 | 48.13 | 46.79 | 47.16 | 00:00:00 | | 2010-01-21 | 4,481,500 | 47.28 | 47.60 | 46.48 | 46.80 | 00:00:00 | | 2010-01-22 | 5,547,000 | 46.78 | 47.09 | 44.92 | 45.17 | 00:00:00 | | 2010-01-25 | 3,807,600 | 45.40 | 45.64 | 44.81 | 45.28 | 00:00:00 | | 2010-01-26 | 3,637,200 | 45.07 | 46.14 | 44.51 | 45.57 | 00:00:00 | | 2010-01-27 | 3,265,400 | 45.44 | 46.18 | 44.96 | 46.09 | 00:00:00 | | 2010-01-28 | 5,160,800 | 45.83 | 46.06 | 44.11 | 44.56 | 00:00:00 | | 2010-01-29 | 4,498,100 | 44.84 | 45.59 | 43.58 | 43.66 | 00:00:00 | | 2010-02-01 | 3,166,000 | 43.80 | 44.69 | 43.67 | 44.69 | 00:00:00 | | 2010-02-02 | 2,994,800 | 44.64 | 45.27 | 44.08 | 45.17 | 00:00:00 | | 2010-02-03 | 1,802,600 | 44.66 | 45.30 | 44.53 | 45.17 | 00:00:00 | | 2010-02-04 | 4,143,600 | 44.75 | 44.83 | 43.12 | 43.12 | 00:00:00 | | 2010-02-05 | 4,478,000 | 43.00 | 43.70 | 42.08 | 43.66 | 00:00:00 | | 2010-02-08 | 3,684,100 | 43.32 | 44.30 | 43.29 | 43.74 | 00:00:00 | | 2010-02-09 | 8,692,500 | 45.23 | 46.66 | 44.89 | 46.49 | 00:00:00 | | 2010-02-10 | 4,138,500 | 46.47 | 46.64 | 46.06 | 46.34 | 00:00:00 | | 2010-02-11 | 4,055,400 | 46.26 | 47.24 | 45.79 | 47.16 | 00:00:00 | | 2010-02-12 | 5,037,600 | 46.50 | 47.34 | 46.09 | 47.16 | 00:00:00 | | 2010-02-16 | 3,703,300 | 47.35 | 48.34 | 46.81 | 47.43 | 00:00:00 | | 2010-02-17 | 2,950,100 | 47.62 | 47.62 | 46.99 | 47.19 | 00:00:00 | | 2010-02-18 | 3,062,100 | 47.23 | 47.43 | 47.01 | 47.30 | 00:00:00 | | 2010-02-19 | 3,859,600 | 47.21 | 47.75 | 47.04 | 47.51 | 00:00:00 | | 2010-02-22 | 3,502,200 | 47.78 | 47.78 | 46.94 | 47.33 | 00:00:00 | | 2010-02-23 | 3,426,500 | 47.07 | 47.48 | 46.95 | 47.22 | 00:00:00 | | 2010-02-24 | 4,276,500 | 47.51 | 48.28 | 47.42 | 48.17 | 00:00:00 | | 2010-02-25 | 4,292,800 | 47.38 | 48.17 | 47.01 | 48.16 | 00:00:00 | | 2010-02-26 | 3,901,300 | 48.14 | 48.23 | 47.74 | 48.13 | 00:00:00 | | 2010-03-01 | 7,197,900 | 48.48 | 50.50 | 48.16 | 50.48 | 00:00:00 | | 2010-03-02 | 6,629,300 | 50.56 | 51.31 | 50.56 | 51.01 | 00:00:00 | | 2010-03-03 | 4,558,000 | 51.10 | 51.17 | 49.68 | 49.84 | 00:00:00 | | 2010-03-04 | 3,661,600 | 49.78 | 50.16 | 49.09 | 49.63 | 00:00:00 | | 2010-03-05 | 2,616,300 | 50.00 | 50.78 | 49.75 | 50.67 | 00:00:00 | | 2010-03-08 | 3,331,900 | 50.88 | 50.88 | 49.96 | 50.02 | 00:00:00 | | 2010-03-09 | 2,790,800 | 50.00 | 50.64 | 49.83 | 50.29 | 00:00:00 | | 2010-03-10 | 2,882,500 | 50.15 | 50.88 | 50.04 | 50.81 | 00:00:00 | | 2010-03-11 | 2,832,400 | 50.54 | 51.06 | 50.42 | 51.01 | 00:00:00 | | 2010-03-12 | 2,067,900 | 51.10 | 51.10 | 50.68 | 50.80 | 00:00:00 | | 2010-03-15 | 2,331,300 | 50.72 | 50.92 | 50.34 | 50.85 | 00:00:00 | | 2010-03-16 | 2,571,900 | 50.95 | 51.27 | 50.80 | 51.26 | 00:00:00 | | 2010-03-17 | 2,070,800 | 51.35 | 52.02 | 51.35 | 51.62 | 00:00:00 | | 2010-03-18 | 1,937,200 | 51.59 | 51.92 | 51.42 | 51.83 | 00:00:00 | | 2010-03-19 | 5,122,600 | 52.04 | 52.22 | 50.98 | 51.25 | 00:00:00 | | 2010-03-22 | 2,120,300 | 51.02 | 52.02 | 51.00 | 51.87 | 00:00:00 | | 2010-03-23 | 3,254,700 | 52.10 | 52.63 | 51.66 | 52.52 | 00:00:00 | | 2010-03-24 | 2,729,900 | 52.40 | 52.68 | 51.89 | 51.92 | 00:00:00 | | 2010-03-25 | 2,949,700 | 52.16 | 52.32 | 51.40 | 51.46 | 00:00:00 | | 2010-03-26 | 2,441,700 | 51.42 | 51.75 | 50.82 | 51.09 | 00:00:00 | | 2010-03-29 | 1,957,800 | 50.95 | 51.39 | 50.87 | 51.14 | 00:00:00 | | 2010-03-30 | 1,909,900 | 51.16 | 51.65 | 51.02 | 51.46 | 00:00:00 | | 2010-03-31 | 2,254,500 | 51.15 | 51.43 | 50.89 | 50.98 | 00:00:00 | | 2010-04-01 | 2,823,700 | 51.21 | 51.29 | 50.25 | 50.81 | 00:00:00 | | 2010-04-05 | 3,533,400 | 51.13 | 52.23 | 50.92 | 51.98 | 00:00:00 | | 2010-04-06 | 2,267,000 | 51.58 | 52.61 | 51.54 | 52.25 | 00:00:00 | | 2010-04-07 | 3,305,600 | 51.99 | 52.10 | 50.93 | 51.11 | 00:00:00 | | 2010-04-08 | 2,359,900 | 50.71 | 51.21 | 50.19 | 50.89 | 00:00:00 | | 2010-04-09 | 2,436,100 | 50.93 | 51.72 | 50.81 | 51.72 | 00:00:00 | | 2010-04-12 | 2,785,300 | 51.88 | 52.18 | 51.50 | 51.96 | 00:00:00 | | 2010-04-13 | 7,214,300 | 52.29 | 54.35 | 52.22 | 53.67 | 00:00:00 | | 2010-04-14 | 3,186,600 | 54.07 | 54.23 | 53.72 | 53.93 | 00:00:00 | | 2010-04-15 | 2,777,600 | 53.73 | 53.79 | 53.26 | 53.66 | 00:00:00 | | 2010-04-16 | 4,316,800 | 53.61 | 53.79 | 52.70 | 52.77 | 00:00:00 | | 2010-04-19 | 4,176,000 | 52.08 | 52.21 | 51.07 | 52.05 | 00:00:00 | | 2010-04-20 | 2,690,700 | 52.53 | 53.09 | 52.15 | 53.02 | 00:00:00 | | 2010-04-21 | 2,279,400 | 52.84 | 52.87 | 52.32 | 52.77 | 00:00:00 | | 2010-04-22 | 2,598,500 | 52.25 | 53.78 | 51.94 | 53.69 | 00:00:00 | | 2010-04-23 | 3,180,500 | 53.89 | 53.99 | 52.90 | 53.33 | 00:00:00 | | 2010-04-26 | 2,344,800 | 53.54 | 53.73 | 53.07 | 53.20 | 00:00:00 | | 2010-04-27 | 3,324,300 | 52.94 | 53.17 | 51.39 | 51.49 | 00:00:00 | | 2010-04-28 | 3,281,300 | 51.62 | 51.73 | 50.47 | 50.98 | 00:00:00 | | 2010-04-29 | 2,593,400 | 51.20 | 52.44 | 51.17 | 52.05 | 00:00:00 | | 2010-04-30 | 2,443,200 | 51.49 | 52.54 | 51.11 | 51.11 | 00:00:00 | | 2010-05-03 | 3,110,900 | 51.25 | 52.14 | 51.02 | 52.02 | 00:00:00 | | 2010-05-04 | 6,858,500 | 53.30 | 53.30 | 50.75 | 51.80 | 00:00:00 | | 2010-05-05 | 4,920,500 | 51.45 | 51.49 | 47.73 | 50.99 | 00:00:00 | | 2010-05-06 | 5,580,100 | 50.68 | 51.13 | 45.95 | 48.75 | 00:00:00 | | 2010-05-07 | 7,414,200 | 48.00 | 49.03 | 46.50 | 47.52 | 00:00:00 | | 2010-05-10 | 6,316,400 | 48.99 | 51.80 | 48.31 | 51.80 | 00:00:00 | | 2010-05-11 | 4,866,200 | 51.07 | 52.23 | 50.25 | 51.42 | 00:00:00 | | 2010-05-12 | 4,287,700 | 51.43 | 52.50 | 51.30 | 52.49 | 00:00:00 | | 2010-05-13 | 2,695,800 | 52.45 | 52.89 | 51.69 | 51.76 | 00:00:00 | | 2010-05-14 | 5,542,700 | 51.45 | 51.48 | 48.94 | 49.89 | 00:00:00 | | 2010-05-17 | 4,556,200 | 50.05 | 50.31 | 48.16 | 49.43 | 00:00:00 | | 2010-05-18 | 2,829,600 | 50.02 | 50.36 | 48.75 | 48.94 | 00:00:00 | | 2010-05-19 | 3,773,300 | 48.56 | 49.35 | 47.75 | 48.53 | 00:00:00 | | 2010-05-20 | 6,050,100 | 47.23 | 48.01 | 46.48 | 46.98 | 00:00:00 | | 2010-05-21 | 7,763,000 | 46.16 | 49.51 | 45.85 | 49.49 | 00:00:00 | | 2010-05-24 | 5,330,800 | 48.80 | 49.38 | 48.47 | 48.62 | 00:00:00 | | 2010-05-25 | 4,583,800 | 47.12 | 49.06 | 46.81 | 49.05 | 00:00:00 | | 2010-05-26 | 3,494,800 | 49.41 | 50.50 | 48.69 | 48.89 | 00:00:00 | | 2010-05-27 | 2,723,100 | 49.93 | 50.76 | 49.67 | 50.76 | 00:00:00 | | 2010-05-28 | 2,899,600 | 50.46 | 50.79 | 49.62 | 50.04 | 00:00:00 | | 2010-06-01 | 2,643,900 | 48.80 | 50.43 | 48.79 | 49.14 | 00:00:00 | | 2010-06-02 | 3,152,400 | 49.18 | 50.99 | 48.64 | 50.99 | 00:00:00 | | 2010-06-03 | 5,250,600 | 50.99 | 52.37 | 50.90 | 52.24 | 00:00:00 | | 2010-06-04 | 4,677,700 | 51.21 | 52.03 | 50.10 | 50.24 | 00:00:00 | | 2010-06-07 | 3,307,600 | 50.30 | 50.75 | 49.51 | 49.62 | 00:00:00 | | 2010-06-08 | 4,070,300 | 49.48 | 49.81 | 48.53 | 49.78 | 00:00:00 | | 2010-06-09 | 3,054,100 | 49.93 | 50.93 | 49.61 | 49.82 | 00:00:00 | | 2010-06-10 | 3,054,200 | 50.84 | 51.51 | 50.35 | 51.44 | 00:00:00 | | 2010-06-11 | 1,482,100 | 50.67 | 51.88 | 50.58 | 51.79 | 00:00:00 | | 2010-06-14 | 3,056,900 | 52.16 | 53.39 | 52.07 | 52.13 | 00:00:00 | | 2010-06-15 | 3,450,100 | 52.20 | 53.83 | 52.18 | 53.77 | 00:00:00 | | 2010-06-16 | 3,419,600 | 53.35 | 54.20 | 53.16 | 53.99 | 00:00:00 | | 2010-06-17 | 2,937,600 | 54.25 | 54.25 | 53.22 | 53.68 | 00:00:00 | | 2010-06-18 | 3,700,400 | 53.67 | 54.56 | 53.36 | 53.57 | 00:00:00 | | 2010-06-21 | 3,169,100 | 54.31 | 54.81 | 53.00 | 53.34 | 00:00:00 | | 2010-06-22 | 3,371,100 | 53.54 | 53.73 | 52.18 | 52.38 | 00:00:00 | | 2010-06-23 | 2,753,700 | 52.53 | 52.78 | 51.77 | 52.20 | 00:00:00 | | 2010-06-24 | 2,785,800 | 51.88 | 52.30 | 51.43 | 51.70 | 00:00:00 | | 2010-06-25 | 7,875,600 | 52.14 | 53.65 | 51.75 | 52.58 | 00:00:00 | | 2010-06-28 | 4,116,200 | 52.69 | 53.34 | 52.35 | 52.87 | 00:00:00 | | 2010-06-29 | 3,540,100 | 51.56 | 52.07 | 50.03 | 50.55 | 00:00:00 | | 2010-06-30 | 4,413,600 | 50.37 | 51.31 | 49.83 | 50.06 | 00:00:00 | | 2010-07-01 | 5,529,600 | 49.96 | 50.57 | 49.26 | 50.33 | 00:00:00 | | 2010-07-02 | 3,579,500 | 50.90 | 50.90 | 49.10 | 49.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
