|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 3,586,400 | 69.76 | 70.84 | 68.64 | 69.96 | 00:00:00 | | 2011-12-06 | 2,103,800 | 70.38 | 70.61 | 69.29 | 69.89 | 00:00:00 | | 2011-12-07 | 2,346,600 | 69.43 | 70.10 | 67.76 | 69.77 | 00:00:00 | | 2011-12-08 | 2,725,900 | 69.06 | 69.15 | 67.13 | 67.34 | 00:00:00 | | 2011-12-09 | 1,975,800 | 67.76 | 69.68 | 67.55 | 69.38 | 00:00:00 | | 2011-12-12 | 1,991,400 | 68.45 | 68.50 | 67.01 | 67.44 | 00:00:00 | | 2011-12-13 | 1,741,900 | 67.75 | 68.68 | 66.42 | 66.91 | 00:00:00 | | 2011-12-14 | 2,100,200 | 66.25 | 66.53 | 64.81 | 65.08 | 00:00:00 | | 2011-12-15 | 2,297,100 | 65.91 | 66.67 | 65.39 | 65.54 | 00:00:00 | | 2011-12-16 | 4,466,900 | 65.36 | 67.05 | 65.21 | 65.49 | 00:00:00 | | 2011-12-19 | 1,840,700 | 65.92 | 66.61 | 63.95 | 64.15 | 00:00:00 | | 2011-12-20 | 2,317,000 | 65.45 | 67.80 | 65.20 | 67.63 | 00:00:00 | | 2011-12-21 | 5,167,800 | 66.41 | 66.63 | 62.50 | 63.48 | 00:00:00 | | 2011-12-22 | 2,044,700 | 63.73 | 64.78 | 63.71 | 64.20 | 00:00:00 | | 2011-12-23 | 1,154,600 | 64.66 | 64.77 | 64.14 | 64.56 | 00:00:00 | | 2011-12-27 | 1,051,000 | 64.38 | 64.88 | 64.02 | 64.19 | 00:00:00 | | 2011-12-28 | 1,552,600 | 64.07 | 64.58 | 62.99 | 63.17 | 00:00:00 | | 2011-12-29 | 1,379,800 | 63.44 | 63.70 | 62.96 | 63.66 | 00:00:00 | | 2011-12-30 | 1,598,400 | 63.47 | 64.65 | 63.47 | 64.31 | 00:00:00 | | 2012-01-03 | 2,685,100 | 66.64 | 67.60 | 65.57 | 65.72 | 00:00:00 | | 2012-01-04 | 1,879,800 | 65.60 | 66.12 | 64.92 | 65.96 | 00:00:00 | | 2012-01-05 | 3,416,200 | 65.60 | 67.55 | 64.95 | 67.29 | 00:00:00 | | 2012-01-06 | 2,047,700 | 67.25 | 67.57 | 66.21 | 66.41 | 00:00:00 | | 2012-01-09 | 2,140,200 | 66.64 | 67.00 | 66.03 | 66.64 | 00:00:00 | | 2012-01-10 | 4,548,900 | 67.48 | 70.17 | 67.41 | 69.76 | 00:00:00 | | 2012-01-11 | 3,058,700 | 69.71 | 70.72 | 69.36 | 70.28 | 00:00:00 | | 2012-01-12 | 4,576,700 | 67.54 | 69.30 | 67.25 | 69.11 | 00:00:00 | | 2012-01-13 | 2,201,400 | 68.95 | 69.04 | 67.61 | 68.34 | 00:00:00 | | 2012-01-17 | 1,986,000 | 69.63 | 69.93 | 68.20 | 68.43 | 00:00:00 | | 2012-01-18 | 1,978,300 | 68.14 | 69.36 | 67.75 | 69.35 | 00:00:00 | | 2012-01-19 | 2,030,600 | 69.79 | 70.88 | 69.60 | 69.82 | 00:00:00 | | 2012-01-20 | 2,348,300 | 69.83 | 70.75 | 69.70 | 70.17 | 00:00:00 | | 2012-01-23 | 2,579,900 | 70.35 | 70.91 | 69.99 | 70.61 | 00:00:00 | | 2012-01-24 | 1,485,900 | 70.34 | 71.30 | 70.02 | 71.18 | 00:00:00 | | 2012-01-25 | 1,662,000 | 71.35 | 71.95 | 70.34 | 71.77 | 00:00:00 | | 2012-01-26 | 1,388,700 | 71.99 | 72.48 | 70.86 | 71.23 | 00:00:00 | | 2012-01-27 | 1,111,900 | 71.09 | 71.68 | 70.77 | 71.33 | 00:00:00 | | 2012-01-30 | 987,000 | 70.55 | 71.20 | 70.35 | 70.99 | 00:00:00 | | 2012-01-31 | 1,398,200 | 71.30 | 71.95 | 70.99 | 71.75 | 00:00:00 | | 2012-02-01 | 2,354,900 | 72.68 | 73.39 | 72.13 | 72.97 | 00:00:00 | | 2012-02-02 | 1,452,000 | 73.18 | 73.66 | 72.43 | 72.61 | 00:00:00 | | 2012-02-03 | 1,661,700 | 73.59 | 74.19 | 73.23 | 73.35 | 00:00:00 | | 2012-02-06 | 2,458,200 | 72.77 | 73.10 | 72.06 | 72.37 | 00:00:00 | | 2012-02-07 | 3,308,900 | 72.57 | 73.10 | 70.97 | 72.01 | 00:00:00 | | 2012-02-08 | 6,498,400 | 69.76 | 72.67 | 69.65 | 70.75 | 00:00:00 | | 2012-02-09 | 2,616,900 | 70.99 | 71.70 | 70.30 | 70.68 | 00:00:00 | | 2012-02-10 | 2,691,800 | 70.30 | 70.44 | 69.60 | 70.08 | 00:00:00 | | 2012-02-13 | 1,786,300 | 70.38 | 70.92 | 70.01 | 70.65 | 00:00:00 | | 2012-02-14 | 1,693,600 | 70.36 | 70.78 | 69.80 | 70.75 | 00:00:00 | | 2012-02-15 | 2,972,100 | 71.02 | 71.56 | 70.10 | 70.72 | 00:00:00 | | 2012-02-16 | 1,751,100 | 70.59 | 72.06 | 70.59 | 71.96 | 00:00:00 | | 2012-02-17 | 2,490,600 | 71.98 | 72.32 | 70.68 | 71.08 | 00:00:00 | | 2012-02-21 | 1,815,100 | 71.29 | 71.57 | 70.50 | 70.61 | 00:00:00 | | 2012-02-22 | 1,458,500 | 70.46 | 71.38 | 70.43 | 71.14 | 00:00:00 | | 2012-02-23 | 2,166,900 | 71.00 | 71.08 | 70.20 | 70.60 | 00:00:00 | | 2012-02-24 | 2,308,100 | 71.01 | 72.32 | 70.98 | 72.18 | 00:00:00 | | 2012-02-27 | 1,434,500 | 71.59 | 72.38 | 71.24 | 72.00 | 00:00:00 | | 2012-02-28 | 1,481,700 | 72.44 | 72.46 | 71.23 | 71.55 | 00:00:00 | | 2012-02-29 | 1,715,600 | 71.68 | 71.80 | 70.93 | 70.95 | 00:00:00 | | 2012-03-01 | 1,586,500 | 71.45 | 71.63 | 71.01 | 71.37 | 00:00:00 | | 2012-03-02 | 1,445,500 | 71.50 | 71.64 | 70.82 | 71.34 | 00:00:00 | | 2012-03-05 | 1,890,700 | 71.00 | 71.62 | 70.95 | 71.44 | 00:00:00 | | 2012-03-06 | 2,064,700 | 70.78 | 71.36 | 70.16 | 70.39 | 00:00:00 | | 2012-03-07 | 1,220,200 | 70.62 | 71.28 | 70.17 | 71.09 | 00:00:00 | | 2012-03-08 | 1,892,500 | 71.50 | 73.03 | 71.44 | 72.86 | 00:00:00 | | 2012-03-09 | 1,732,200 | 72.84 | 72.99 | 72.43 | 72.70 | 00:00:00 | | 2012-03-12 | 1,144,700 | 72.48 | 72.98 | 71.99 | 72.80 | 00:00:00 | | 2012-03-13 | 3,482,800 | 73.00 | 75.64 | 72.96 | 75.63 | 00:00:00 | | 2012-03-14 | 2,259,100 | 75.50 | 75.91 | 74.98 | 75.31 | 00:00:00 | | 2012-03-15 | 1,992,800 | 75.10 | 76.35 | 75.05 | 76.26 | 00:00:00 | | 2012-03-16 | 3,412,500 | 76.58 | 77.03 | 76.50 | 76.91 | 00:00:00 | | 2012-03-19 | 1,239,100 | 76.66 | 76.90 | 75.94 | 76.19 | 00:00:00 | | 2012-03-20 | 1,520,100 | 75.63 | 75.85 | 75.00 | 75.77 | 00:00:00 | | 2012-03-21 | 1,906,700 | 75.72 | 77.03 | 75.50 | 76.94 | 00:00:00 | | 2012-03-22 | 2,004,200 | 76.41 | 76.54 | 75.75 | 76.37 | 00:00:00 | | 2012-03-23 | 1,871,000 | 76.53 | 76.98 | 75.72 | 76.38 | 00:00:00 | | 2012-03-26 | 1,445,600 | 76.77 | 77.69 | 76.28 | 77.67 | 00:00:00 | | 2012-03-27 | 1,429,000 | 77.94 | 78.00 | 77.34 | 77.41 | 00:00:00 | | 2012-03-28 | 1,577,000 | 77.23 | 77.23 | 76.05 | 76.40 | 00:00:00 | | 2012-03-29 | 1,587,100 | 75.98 | 76.37 | 75.41 | 76.30 | 00:00:00 | | 2012-03-30 | 1,812,100 | 76.95 | 77.31 | 75.98 | 76.95 | 00:00:00 | | 2012-04-02 | 1,951,000 | 76.72 | 77.85 | 76.11 | 77.01 | 00:00:00 | | 2012-04-03 | 1,712,400 | 76.67 | 76.91 | 75.78 | 76.31 | 00:00:00 | | 2012-04-04 | 1,673,900 | 75.54 | 76.50 | 75.36 | 76.28 | 00:00:00 | | 2012-04-05 | 1,545,800 | 76.06 | 77.32 | 75.78 | 77.29 | 00:00:00 | | 2012-04-09 | 1,609,800 | 76.08 | 76.17 | 75.34 | 75.91 | 00:00:00 | | 2012-04-10 | 2,387,700 | 75.73 | 75.95 | 74.65 | 74.82 | 00:00:00 | | 2012-04-11 | 1,853,500 | 75.25 | 76.43 | 74.99 | 75.37 | 00:00:00 | | 2012-04-12 | 1,664,700 | 75.77 | 76.85 | 75.60 | 76.76 | 00:00:00 | | 2012-04-13 | 6,078,800 | 73.88 | 75.29 | 73.20 | 73.80 | 00:00:00 | | 2012-04-16 | 2,716,900 | 74.08 | 74.42 | 72.43 | 72.70 | 00:00:00 | | 2012-04-17 | 1,976,900 | 73.19 | 74.62 | 73.03 | 74.25 | 00:00:00 | | 2012-04-18 | 2,182,000 | 73.72 | 73.97 | 72.44 | 72.67 | 00:00:00 | | 2012-04-19 | 2,579,900 | 72.51 | 73.13 | 71.56 | 71.90 | 00:00:00 | | 2012-04-20 | 2,465,700 | 72.20 | 72.52 | 71.58 | 71.61 | 00:00:00 | | 2012-04-23 | 3,548,100 | 70.90 | 72.11 | 69.97 | 71.77 | 00:00:00 | | 2012-04-24 | 2,415,400 | 72.13 | 73.25 | 71.88 | 72.39 | 00:00:00 | | 2012-04-25 | 2,515,600 | 72.20 | 72.99 | 71.67 | 72.11 | 00:00:00 | | 2012-04-26 | 1,970,900 | 72.06 | 73.83 | 71.76 | 73.40 | 00:00:00 | | 2012-04-27 | 1,207,400 | 73.92 | 74.61 | 72.88 | 73.98 | 00:00:00 | | 2012-04-30 | 1,579,900 | 73.87 | 74.00 | 72.88 | 73.33 | 00:00:00 | | 2012-05-01 | 1,347,300 | 73.31 | 74.17 | 72.86 | 73.38 | 00:00:00 | | 2012-05-02 | 1,717,300 | 72.73 | 73.16 | 72.30 | 72.84 | 00:00:00 | | 2012-05-03 | 2,443,000 | 72.80 | 72.80 | 70.96 | 71.09 | 00:00:00 | | 2012-05-04 | 3,318,000 | 70.50 | 70.68 | 69.53 | 69.66 | 00:00:00 | | 2012-05-07 | 38,100,000 | 61.00 | 61.25 | 55.70 | 56.30 | 00:00:00 | | 2012-05-08 | 14,453,900 | 57.44 | 60.51 | 57.17 | 60.30 | 00:00:00 | | 2012-05-09 | 5,227,500 | 59.07 | 60.77 | 58.59 | 60.59 | 00:00:00 | | 2012-05-10 | 5,300,000 | 60.93 | 61.18 | 60.00 | 61.05 | 00:00:00 | | 2012-05-11 | 4,361,200 | 60.91 | 61.61 | 60.50 | 61.29 | 00:00:00 | | 2012-05-14 | 3,321,500 | 60.49 | 60.88 | 59.98 | 60.04 | 00:00:00 | | 2012-05-15 | 4,418,500 | 60.23 | 62.04 | 60.22 | 61.20 | 00:00:00 | | 2012-05-16 | 3,497,900 | 61.12 | 61.50 | 60.31 | 60.37 | 00:00:00 | | 2012-05-17 | 3,745,200 | 60.36 | 60.57 | 59.37 | 59.45 | 00:00:00 | | 2012-05-18 | 5,209,900 | 59.79 | 60.36 | 59.37 | 59.63 | 00:00:00 | | 2012-05-21 | 3,398,000 | 59.93 | 61.55 | 59.41 | 61.08 | 00:00:00 | | 2012-05-22 | 2,457,100 | 61.10 | 61.59 | 60.50 | 60.93 | 00:00:00 | | 2012-05-23 | 2,800,000 | 60.33 | 61.58 | 59.81 | 61.27 | 00:00:00 | | 2012-05-24 | 4,088,000 | 61.55 | 61.78 | 59.32 | 60.11 | 00:00:00 | | 2012-05-25 | 2,207,600 | 60.12 | 60.38 | 59.70 | 60.00 | 00:00:00 | | 2012-05-29 | 2,091,600 | 60.19 | 61.58 | 60.19 | 61.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
