|
 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 | | 2011-06-15 | 5,839,900 | 69.83 | 70.04 | 67.56 | 67.60 | 00:00:00 | | 2011-06-16 | 7,389,500 | 67.60 | 68.11 | 64.40 | 65.54 | 00:00:00 | | 2011-06-17 | 7,609,900 | 66.55 | 68.95 | 66.35 | 67.65 | 00:00:00 | | 2011-06-20 | 2,893,200 | 66.69 | 68.01 | 66.65 | 67.91 | 00:00:00 | | 2011-06-21 | 5,690,500 | 68.07 | 72.12 | 68.06 | 72.06 | 00:00:00 | | 2011-06-22 | 3,254,500 | 71.82 | 72.84 | 71.17 | 71.66 | 00:00:00 | | 2011-06-23 | 2,694,900 | 70.75 | 72.24 | 70.13 | 72.10 | 00:00:00 | | 2011-06-24 | 3,618,900 | 72.19 | 74.79 | 70.93 | 71.14 | 00:00:00 | | 2011-06-27 | 2,393,300 | 71.02 | 72.26 | 70.59 | 71.88 | 00:00:00 | | 2011-06-28 | 3,108,700 | 72.21 | 73.40 | 71.96 | 72.85 | 00:00:00 | | 2011-06-29 | 2,026,200 | 73.63 | 73.85 | 72.54 | 73.08 | 00:00:00 | | 2011-06-30 | 2,319,200 | 73.44 | 74.13 | 73.13 | 73.34 | 00:00:00 | | 2011-07-01 | 2,166,700 | 73.48 | 74.86 | 73.12 | 74.80 | 00:00:00 | | 2011-07-05 | 2,016,000 | 74.54 | 75.71 | 74.34 | 75.67 | 00:00:00 | | 2011-07-06 | 1,859,800 | 75.60 | 76.11 | 75.54 | 76.00 | 00:00:00 | | 2011-07-07 | 2,295,900 | 76.67 | 77.71 | 76.66 | 77.62 | 00:00:00 | | 2011-07-08 | 2,173,200 | 76.87 | 77.61 | 75.53 | 76.38 | 00:00:00 | | 2011-07-11 | 1,775,000 | 75.60 | 76.21 | 74.36 | 74.76 | 00:00:00 | | 2011-07-12 | 3,103,000 | 73.38 | 74.08 | 72.69 | 73.54 | 00:00:00 | | 2011-07-13 | 2,155,500 | 74.12 | 75.20 | 73.66 | 74.02 | 00:00:00 | | 2011-07-14 | 2,222,000 | 74.62 | 75.57 | 72.81 | 72.98 | 00:00:00 | | 2011-07-15 | 2,267,400 | 73.56 | 74.16 | 73.11 | 74.06 | 00:00:00 | | 2011-07-18 | 1,589,600 | 73.70 | 73.71 | 71.98 | 72.36 | 00:00:00 | | 2011-07-19 | 1,580,900 | 73.22 | 74.62 | 73.20 | 74.46 | 00:00:00 | | 2011-07-20 | 1,671,900 | 74.26 | 74.37 | 72.96 | 73.04 | 00:00:00 | | 2011-07-21 | 1,920,600 | 73.33 | 74.35 | 72.83 | 73.45 | 00:00:00 | | 2011-07-22 | 1,323,200 | 73.57 | 74.16 | 73.22 | 73.77 | 00:00:00 | | 2011-07-25 | 1,771,200 | 73.09 | 74.53 | 73.01 | 74.32 | 00:00:00 | | 2011-07-26 | 2,123,800 | 74.32 | 74.37 | 73.09 | 73.72 | 00:00:00 | | 2011-07-27 | 3,529,100 | 73.10 | 73.18 | 69.22 | 69.88 | 00:00:00 | | 2011-07-28 | 2,441,500 | 69.93 | 70.76 | 69.50 | 69.77 | 00:00:00 | | 2011-07-29 | 2,926,800 | 69.01 | 70.10 | 68.38 | 69.87 | 00:00:00 | | 2011-08-01 | 4,020,700 | 70.50 | 71.65 | 69.47 | 70.70 | 00:00:00 | | 2011-08-02 | 6,523,600 | 72.71 | 74.49 | 70.29 | 70.37 | 00:00:00 | | 2011-08-03 | 4,362,600 | 70.77 | 73.07 | 70.77 | 72.71 | 00:00:00 | | 2011-08-04 | 4,433,300 | 71.39 | 71.89 | 68.74 | 68.79 | 00:00:00 | | 2011-08-05 | 5,335,500 | 69.35 | 70.10 | 65.90 | 67.94 | 00:00:00 | | 2011-08-08 | 5,875,400 | 65.57 | 66.97 | 61.55 | 61.58 | 00:00:00 | | 2011-08-09 | 6,427,000 | 62.95 | 64.87 | 59.70 | 64.86 | 00:00:00 | | 2011-08-10 | 5,267,800 | 63.42 | 63.99 | 60.56 | 60.83 | 00:00:00 | | 2011-08-11 | 4,995,300 | 61.07 | 63.64 | 61.07 | 62.99 | 00:00:00 | | 2011-08-12 | 3,254,400 | 63.27 | 64.93 | 62.10 | 64.60 | 00:00:00 | | 2011-08-15 | 3,678,900 | 64.31 | 64.91 | 62.68 | 63.93 | 00:00:00 | | 2011-08-16 | 4,438,400 | 63.23 | 63.38 | 61.62 | 62.73 | 00:00:00 | | 2011-08-17 | 3,257,000 | 62.96 | 63.28 | 61.62 | 62.31 | 00:00:00 | | 2011-08-18 | 10,181,000 | 60.03 | 60.36 | 53.93 | 54.46 | 00:00:00 | | 2011-08-19 | 7,924,300 | 53.60 | 57.21 | 53.54 | 55.01 | 00:00:00 | | 2011-08-22 | 6,073,800 | 56.57 | 58.57 | 56.00 | 56.47 | 00:00:00 | | 2011-08-23 | 3,930,300 | 56.61 | 59.77 | 56.38 | 59.72 | 00:00:00 | | 2011-08-24 | 3,925,100 | 59.42 | 61.00 | 58.80 | 60.42 | 00:00:00 | | 2011-08-25 | 3,711,800 | 60.27 | 61.19 | 58.46 | 59.20 | 00:00:00 | | 2011-08-26 | 4,243,000 | 59.02 | 61.35 | 58.11 | 60.84 | 00:00:00 | | 2011-08-29 | 2,544,500 | 61.65 | 63.06 | 61.22 | 63.06 | 00:00:00 | | 2011-08-30 | 2,302,500 | 62.73 | 63.23 | 61.75 | 62.80 | 00:00:00 | | 2011-08-31 | 2,997,000 | 62.89 | 63.78 | 62.85 | 63.45 | 00:00:00 | | 2011-09-01 | 3,735,500 | 64.47 | 64.79 | 62.85 | 63.11 | 00:00:00 | | 2011-09-02 | 2,410,200 | 61.89 | 62.48 | 60.90 | 61.10 | 00:00:00 | | 2011-09-06 | 3,328,500 | 59.29 | 60.46 | 58.15 | 60.37 | 00:00:00 | | 2011-09-07 | 5,305,800 | 61.50 | 64.25 | 61.11 | 64.23 | 00:00:00 | | 2011-09-08 | 3,785,000 | 63.86 | 64.48 | 61.27 | 62.02 | 00:00:00 | | 2011-09-09 | 4,363,800 | 61.27 | 62.16 | 60.36 | 60.79 | 00:00:00 | | 2011-09-12 | 3,829,200 | 59.83 | 61.52 | 59.63 | 61.50 | 00:00:00 | | 2011-09-13 | 3,238,900 | 61.82 | 62.12 | 60.98 | 61.96 | 00:00:00 | | 2011-09-14 | 5,647,900 | 62.41 | 64.66 | 62.25 | 63.93 | 00:00:00 | | 2011-09-15 | 3,410,400 | 64.61 | 65.30 | 64.17 | 65.11 | 00:00:00 | | 2011-09-16 | 2,463,500 | 65.28 | 65.78 | 64.37 | 65.24 | 00:00:00 | | 2011-09-19 | 2,904,400 | 64.19 | 64.56 | 63.41 | 64.04 | 00:00:00 | | 2011-09-20 | 2,674,900 | 64.49 | 65.71 | 63.84 | 64.01 | 00:00:00 | | 2011-09-21 | 2,601,100 | 64.14 | 65.29 | 62.81 | 62.85 | 00:00:00 | | 2011-09-22 | 3,807,800 | 60.84 | 61.57 | 59.83 | 60.88 | 00:00:00 | | 2011-09-23 | 2,883,700 | 60.46 | 63.04 | 60.00 | 62.54 | 00:00:00 | | 2011-09-26 | 2,689,600 | 62.79 | 64.15 | 61.58 | 64.05 | 00:00:00 | | 2011-09-27 | 4,177,800 | 65.32 | 68.52 | 65.01 | 66.52 | 00:00:00 | | 2011-09-28 | 3,269,100 | 66.75 | 67.21 | 64.85 | 65.05 | 00:00:00 | | 2011-09-29 | 2,903,600 | 66.20 | 66.88 | 63.87 | 65.05 | 00:00:00 | | 2011-09-30 | 3,631,600 | 64.23 | 65.25 | 62.67 | 62.70 | 00:00:00 | | 2011-10-03 | 3,974,300 | 62.30 | 63.50 | 60.84 | 61.35 | 00:00:00 | | 2011-10-04 | 4,241,300 | 60.43 | 62.98 | 59.95 | 62.88 | 00:00:00 | | 2011-10-05 | 2,561,800 | 62.90 | 64.02 | 62.17 | 63.77 | 00:00:00 | | 2011-10-06 | 2,523,700 | 63.55 | 65.96 | 62.81 | 65.96 | 00:00:00 | | 2011-10-07 | 2,486,500 | 66.00 | 66.62 | 64.97 | 65.62 | 00:00:00 | | 2011-10-10 | 2,280,600 | 66.84 | 68.10 | 66.47 | 67.87 | 00:00:00 | | 2011-10-11 | 3,223,800 | 67.39 | 68.19 | 66.48 | 67.48 | 00:00:00 | | 2011-10-12 | 6,271,400 | 69.57 | 73.45 | 69.57 | 71.26 | 00:00:00 | | 2011-10-13 | 2,450,100 | 71.02 | 71.33 | 70.08 | 71.02 | 00:00:00 | | 2011-10-14 | 2,165,700 | 71.91 | 72.73 | 71.51 | 72.22 | 00:00:00 | | 2011-10-17 | 2,052,700 | 72.24 | 72.40 | 70.63 | 71.34 | 00:00:00 | | 2011-10-18 | 2,862,200 | 71.27 | 72.20 | 69.65 | 71.53 | 00:00:00 | | 2011-10-19 | 1,920,100 | 71.19 | 71.78 | 69.99 | 70.31 | 00:00:00 | | 2011-10-20 | 3,118,100 | 68.99 | 69.95 | 67.77 | 69.36 | 00:00:00 | | 2011-10-21 | 2,970,600 | 70.05 | 70.55 | 69.54 | 70.22 | 00:00:00 | | 2011-10-24 | 2,200,400 | 70.41 | 72.03 | 70.22 | 71.44 | 00:00:00 | | 2011-10-25 | 1,725,400 | 71.32 | 71.53 | 69.92 | 70.13 | 00:00:00 | | 2011-10-26 | 2,583,800 | 71.55 | 71.75 | 68.84 | 71.09 | 00:00:00 | | 2011-10-27 | 4,122,300 | 74.29 | 77.44 | 73.64 | 76.57 | 00:00:00 | | 2011-10-28 | 2,235,600 | 76.23 | 76.86 | 75.08 | 75.67 | 00:00:00 | | 2011-10-31 | 3,919,000 | 74.58 | 74.70 | 72.33 | 72.75 | 00:00:00 | | 2011-11-01 | 3,003,600 | 71.72 | 71.97 | 70.50 | 70.92 | 00:00:00 | | 2011-11-02 | 6,425,900 | 68.14 | 70.93 | 67.77 | 69.92 | 00:00:00 | | 2011-11-03 | 4,767,100 | 71.12 | 71.43 | 69.08 | 71.23 | 00:00:00 | | 2011-11-04 | 2,015,000 | 70.66 | 71.14 | 69.64 | 70.84 | 00:00:00 | | 2011-11-07 | 2,541,700 | 70.64 | 71.07 | 69.05 | 70.48 | 00:00:00 | | 2011-11-08 | 2,357,700 | 71.00 | 71.92 | 70.53 | 71.36 | 00:00:00 | | 2011-11-09 | 3,328,000 | 69.24 | 69.33 | 67.55 | 67.58 | 00:00:00 | | 2011-11-10 | 3,394,300 | 68.00 | 68.69 | 66.53 | 67.34 | 00:00:00 | | 2011-11-11 | 2,091,700 | 68.03 | 69.10 | 68.03 | 68.82 | 00:00:00 | | 2011-11-14 | 1,797,800 | 68.79 | 68.89 | 67.50 | 67.60 | 00:00:00 | | 2011-11-15 | 3,141,100 | 67.50 | 69.85 | 67.34 | 69.57 | 00:00:00 | | 2011-11-16 | 5,877,200 | 68.69 | 70.01 | 67.91 | 68.40 | 00:00:00 | | 2011-11-17 | 2,749,000 | 68.18 | 68.73 | 66.76 | 67.14 | 00:00:00 | | 2011-11-18 | 2,351,300 | 66.85 | 67.26 | 65.71 | 66.23 | 00:00:00 | | 2011-11-21 | 2,134,400 | 65.00 | 65.21 | 63.70 | 64.71 | 00:00:00 | | 2011-11-22 | 2,458,200 | 64.22 | 65.65 | 64.04 | 65.17 | 00:00:00 | | 2011-11-23 | 3,134,800 | 64.44 | 64.50 | 61.93 | 61.95 | 00:00:00 | | 2011-11-25 | 1,079,900 | 61.52 | 63.35 | 61.52 | 62.48 | 00:00:00 | | 2011-11-28 | 2,520,000 | 62.98 | 65.00 | 62.98 | 64.69 | 00:00:00 | | 2011-11-29 | 2,494,600 | 65.45 | 66.43 | 64.23 | 64.78 | 00:00:00 | | 2011-11-30 | 3,613,300 | 66.70 | 67.71 | 66.59 | 67.35 | 00:00:00 | | 2011-12-01 | 2,266,000 | 67.08 | 67.84 | 66.54 | 67.59 | 00:00:00 | | 2011-12-02 | 2,583,500 | 68.17 | 69.34 | 67.80 | 68.50 | 00:00:00 | | 2011-12-05 | 3,586,400 | 69.76 | 70.84 | 68.64 | 69.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
