|
 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 | | 2010-12-22 | 1,253,200 | 73.09 | 73.18 | 72.68 | 72.82 | 00:00:00 | | 2010-12-23 | 915,500 | 72.61 | 72.90 | 72.44 | 72.83 | 00:00:00 | | 2010-12-27 | 692,200 | 72.73 | 73.46 | 72.11 | 73.09 | 00:00:00 | | 2010-12-28 | 965,900 | 73.05 | 73.46 | 72.86 | 73.15 | 00:00:00 | | 2010-12-29 | 1,415,500 | 73.10 | 74.51 | 73.02 | 74.16 | 00:00:00 | | 2010-12-30 | 1,216,100 | 74.13 | 74.79 | 73.76 | 73.84 | 00:00:00 | | 2010-12-31 | 1,297,100 | 73.76 | 73.98 | 73.20 | 73.29 | 00:00:00 | | 2011-01-03 | 2,904,900 | 74.14 | 75.86 | 74.12 | 75.36 | 00:00:00 | | 2011-01-04 | 3,031,100 | 75.62 | 75.62 | 73.58 | 74.16 | 00:00:00 | | 2011-01-05 | 2,318,200 | 73.87 | 76.20 | 73.87 | 76.19 | 00:00:00 | | 2011-01-06 | 2,205,100 | 76.24 | 76.36 | 75.10 | 75.51 | 00:00:00 | | 2011-01-07 | 2,147,500 | 74.99 | 75.52 | 74.36 | 75.09 | 00:00:00 | | 2011-01-10 | 1,837,400 | 75.10 | 75.66 | 74.62 | 75.34 | 00:00:00 | | 2011-01-11 | 1,926,900 | 75.49 | 75.70 | 75.08 | 75.51 | 00:00:00 | | 2011-01-12 | 1,975,200 | 76.20 | 76.30 | 75.00 | 75.24 | 00:00:00 | | 2011-01-13 | 3,223,600 | 74.76 | 75.35 | 73.54 | 74.59 | 00:00:00 | | 2011-01-14 | 2,384,800 | 74.50 | 75.13 | 74.35 | 75.01 | 00:00:00 | | 2011-01-18 | 2,362,700 | 75.32 | 76.45 | 75.28 | 75.51 | 00:00:00 | | 2011-01-19 | 2,148,100 | 75.50 | 75.50 | 73.78 | 74.55 | 00:00:00 | | 2011-01-20 | 2,095,100 | 74.11 | 74.68 | 73.25 | 73.61 | 00:00:00 | | 2011-01-21 | 2,306,500 | 73.92 | 74.54 | 72.88 | 73.05 | 00:00:00 | | 2011-01-24 | 2,007,700 | 73.13 | 74.58 | 73.13 | 74.27 | 00:00:00 | | 2011-01-25 | 1,470,600 | 73.76 | 73.79 | 72.57 | 73.35 | 00:00:00 | | 2011-01-26 | 3,037,900 | 73.25 | 73.67 | 72.86 | 73.22 | 00:00:00 | | 2011-01-27 | 1,730,300 | 73.23 | 73.47 | 73.00 | 73.17 | 00:00:00 | | 2011-01-28 | 2,226,800 | 73.33 | 73.45 | 70.65 | 71.63 | 00:00:00 | | 2011-01-31 | 1,971,700 | 71.95 | 73.64 | 71.73 | 72.95 | 00:00:00 | | 2011-02-01 | 2,906,300 | 73.36 | 75.50 | 73.31 | 75.35 | 00:00:00 | | 2011-02-02 | 2,550,700 | 75.05 | 76.16 | 74.99 | 76.16 | 00:00:00 | | 2011-02-03 | 3,003,700 | 76.00 | 76.49 | 74.75 | 74.88 | 00:00:00 | | 2011-02-04 | 3,407,500 | 75.10 | 75.60 | 74.01 | 75.42 | 00:00:00 | | 2011-02-07 | 4,131,500 | 74.02 | 76.44 | 73.63 | 74.72 | 00:00:00 | | 2011-02-08 | 3,037,200 | 75.07 | 77.08 | 73.95 | 76.73 | 00:00:00 | | 2011-02-09 | 2,734,700 | 76.21 | 76.42 | 74.02 | 74.22 | 00:00:00 | | 2011-02-10 | 1,965,600 | 73.75 | 75.38 | 73.60 | 75.35 | 00:00:00 | | 2011-02-11 | 1,593,300 | 75.09 | 75.54 | 74.34 | 75.50 | 00:00:00 | | 2011-02-14 | 1,594,000 | 75.34 | 76.40 | 75.32 | 76.38 | 00:00:00 | | 2011-02-15 | 2,012,000 | 76.04 | 76.88 | 75.89 | 76.50 | 00:00:00 | | 2011-02-16 | 1,676,000 | 76.64 | 76.88 | 76.03 | 76.64 | 00:00:00 | | 2011-02-17 | 1,365,300 | 75.99 | 77.26 | 75.97 | 76.88 | 00:00:00 | | 2011-02-18 | 2,636,200 | 76.91 | 77.74 | 76.39 | 77.73 | 00:00:00 | | 2011-02-22 | 2,683,300 | 76.66 | 77.04 | 75.46 | 75.55 | 00:00:00 | | 2011-02-23 | 3,261,600 | 75.04 | 75.23 | 73.25 | 73.91 | 00:00:00 | | 2011-02-24 | 2,899,300 | 73.92 | 75.09 | 73.72 | 74.93 | 00:00:00 | | 2011-02-25 | 1,868,300 | 75.20 | 76.60 | 75.00 | 76.51 | 00:00:00 | | 2011-02-28 | 2,091,700 | 76.92 | 77.11 | 75.65 | 76.87 | 00:00:00 | | 2011-03-01 | 2,758,800 | 77.05 | 77.25 | 74.39 | 74.49 | 00:00:00 | | 2011-03-02 | 2,276,300 | 74.36 | 75.57 | 73.98 | 74.57 | 00:00:00 | | 2011-03-03 | 2,050,600 | 75.05 | 77.20 | 74.90 | 76.84 | 00:00:00 | | 2011-03-04 | 1,582,500 | 76.93 | 76.98 | 75.37 | 76.32 | 00:00:00 | | 2011-03-07 | 2,364,100 | 76.73 | 76.81 | 75.37 | 75.91 | 00:00:00 | | 2011-03-08 | 2,338,900 | 75.78 | 77.96 | 75.66 | 77.79 | 00:00:00 | | 2011-03-09 | 3,665,100 | 77.34 | 78.69 | 77.25 | 78.41 | 00:00:00 | | 2011-03-10 | 3,482,800 | 77.38 | 77.76 | 76.01 | 76.11 | 00:00:00 | | 2011-03-11 | 2,241,000 | 76.05 | 76.69 | 74.90 | 76.37 | 00:00:00 | | 2011-03-14 | 1,245,100 | 75.64 | 76.30 | 74.79 | 75.37 | 00:00:00 | | 2011-03-15 | 2,576,500 | 72.67 | 74.48 | 70.53 | 74.00 | 00:00:00 | | 2011-03-16 | 2,330,700 | 73.62 | 74.22 | 72.38 | 72.93 | 00:00:00 | | 2011-03-17 | 2,089,900 | 74.17 | 74.87 | 73.20 | 74.70 | 00:00:00 | | 2011-03-18 | 3,210,900 | 75.55 | 75.64 | 73.73 | 74.19 | 00:00:00 | | 2011-03-21 | 1,819,400 | 75.09 | 75.81 | 74.78 | 75.61 | 00:00:00 | | 2011-03-22 | 2,644,000 | 75.60 | 77.44 | 75.45 | 76.87 | 00:00:00 | | 2011-03-23 | 1,728,900 | 76.87 | 77.17 | 75.50 | 76.87 | 00:00:00 | | 2011-03-24 | 2,635,600 | 77.50 | 79.81 | 77.18 | 79.79 | 00:00:00 | | 2011-03-25 | 3,236,600 | 80.45 | 81.17 | 80.03 | 80.03 | 00:00:00 | | 2011-03-28 | 1,938,800 | 80.31 | 80.45 | 79.51 | 79.57 | 00:00:00 | | 2011-03-29 | 1,506,300 | 79.56 | 80.93 | 79.15 | 80.93 | 00:00:00 | | 2011-03-30 | 1,508,100 | 81.53 | 81.78 | 81.13 | 81.65 | 00:00:00 | | 2011-03-31 | 1,602,600 | 81.51 | 81.85 | 81.22 | 81.40 | 00:00:00 | | 2011-04-01 | 1,741,400 | 81.83 | 82.86 | 81.30 | 82.41 | 00:00:00 | | 2011-04-04 | 1,361,300 | 82.56 | 82.76 | 81.86 | 82.35 | 00:00:00 | | 2011-04-05 | 1,848,400 | 82.13 | 82.59 | 81.76 | 82.01 | 00:00:00 | | 2011-04-06 | 1,589,200 | 82.72 | 82.72 | 80.61 | 81.39 | 00:00:00 | | 2011-04-07 | 1,436,000 | 81.18 | 81.81 | 80.42 | 80.81 | 00:00:00 | | 2011-04-08 | 1,500,200 | 81.11 | 81.16 | 79.58 | 80.26 | 00:00:00 | | 2011-04-11 | 1,421,500 | 80.70 | 81.13 | 80.04 | 80.50 | 00:00:00 | | 2011-04-12 | 1,667,200 | 80.09 | 80.58 | 79.45 | 79.92 | 00:00:00 | | 2011-04-13 | 1,492,400 | 80.59 | 80.76 | 79.69 | 80.25 | 00:00:00 | | 2011-04-14 | 1,870,100 | 79.51 | 81.03 | 79.32 | 80.78 | 00:00:00 | | 2011-04-15 | 6,104,000 | 78.97 | 79.51 | 78.02 | 78.72 | 00:00:00 | | 2011-04-18 | 2,573,400 | 77.75 | 78.02 | 76.77 | 77.97 | 00:00:00 | | 2011-04-19 | 1,682,100 | 77.87 | 79.31 | 77.86 | 79.28 | 00:00:00 | | 2011-04-20 | 1,968,200 | 80.97 | 82.06 | 80.46 | 82.04 | 00:00:00 | | 2011-04-21 | 1,742,300 | 82.02 | 82.93 | 81.91 | 82.47 | 00:00:00 | | 2011-04-25 | 1,617,700 | 82.90 | 82.90 | 81.13 | 81.83 | 00:00:00 | | 2011-04-26 | 2,474,900 | 82.11 | 82.30 | 81.35 | 81.95 | 00:00:00 | | 2011-04-27 | 2,262,500 | 82.14 | 82.14 | 80.94 | 81.79 | 00:00:00 | | 2011-04-28 | 1,436,000 | 81.57 | 82.55 | 81.04 | 81.44 | 00:00:00 | | 2011-04-29 | 3,000,000 | 81.09 | 83.23 | 80.90 | 82.90 | 00:00:00 | | 2011-05-02 | 2,304,200 | 83.45 | 83.48 | 82.05 | 82.21 | 00:00:00 | | 2011-05-03 | 14,302,600 | 78.17 | 78.26 | 73.57 | 77.52 | 00:00:00 | | 2011-05-04 | 3,739,600 | 77.47 | 78.49 | 76.30 | 77.27 | 00:00:00 | | 2011-05-05 | 3,115,400 | 77.01 | 78.04 | 76.20 | 76.52 | 00:00:00 | | 2011-05-06 | 3,412,000 | 77.66 | 78.29 | 76.31 | 76.77 | 00:00:00 | | 2011-05-09 | 1,416,100 | 76.76 | 78.00 | 76.65 | 77.42 | 00:00:00 | | 2011-05-10 | 1,694,900 | 77.81 | 78.53 | 77.30 | 78.46 | 00:00:00 | | 2011-05-11 | 2,139,100 | 78.74 | 78.75 | 75.94 | 76.75 | 00:00:00 | | 2011-05-12 | 2,000,000 | 76.49 | 78.04 | 76.12 | 78.01 | 00:00:00 | | 2011-05-13 | 1,621,700 | 77.83 | 77.88 | 76.47 | 76.47 | 00:00:00 | | 2011-05-16 | 3,155,600 | 75.70 | 76.22 | 73.60 | 73.75 | 00:00:00 | | 2011-05-17 | 3,323,700 | 73.13 | 73.90 | 72.39 | 73.72 | 00:00:00 | | 2011-05-18 | 3,394,400 | 73.52 | 73.80 | 72.40 | 73.37 | 00:00:00 | | 2011-05-19 | 2,904,800 | 73.74 | 73.95 | 73.03 | 73.69 | 00:00:00 | | 2011-05-20 | 2,145,500 | 73.52 | 74.66 | 73.40 | 74.05 | 00:00:00 | | 2011-05-23 | 3,306,000 | 72.63 | 72.87 | 71.69 | 72.19 | 00:00:00 | | 2011-05-24 | 1,934,100 | 72.36 | 72.89 | 72.17 | 72.68 | 00:00:00 | | 2011-05-25 | 2,255,300 | 72.56 | 74.10 | 72.07 | 73.75 | 00:00:00 | | 2011-05-26 | 3,332,700 | 74.39 | 75.63 | 74.03 | 75.25 | 00:00:00 | | 2011-05-27 | 1,657,300 | 75.08 | 75.61 | 74.50 | 74.77 | 00:00:00 | | 2011-05-31 | 2,232,100 | 75.40 | 76.36 | 75.25 | 76.04 | 00:00:00 | | 2011-06-01 | 2,084,900 | 75.78 | 76.36 | 74.37 | 74.41 | 00:00:00 | | 2011-06-02 | 2,682,900 | 74.97 | 75.62 | 74.38 | 75.36 | 00:00:00 | | 2011-06-03 | 2,105,800 | 74.32 | 74.98 | 73.80 | 73.81 | 00:00:00 | | 2011-06-06 | 2,594,400 | 73.72 | 74.84 | 73.56 | 74.21 | 00:00:00 | | 2011-06-07 | 1,638,300 | 74.40 | 75.03 | 74.18 | 74.24 | 00:00:00 | | 2011-06-08 | 1,951,600 | 73.91 | 74.06 | 72.67 | 72.83 | 00:00:00 | | 2011-06-09 | 1,640,800 | 72.97 | 74.09 | 72.80 | 73.59 | 00:00:00 | | 2011-06-10 | 1,918,200 | 73.41 | 73.50 | 72.65 | 73.00 | 00:00:00 | | 2011-06-13 | 3,935,600 | 72.98 | 73.46 | 70.69 | 70.71 | 00:00:00 | | 2011-06-14 | 6,238,300 | 71.29 | 71.44 | 68.74 | 70.54 | 00:00:00 | | 2011-06-15 | 5,839,900 | 69.83 | 70.04 | 67.56 | 67.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
