|
 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 | | 2012-05-29 | 2,091,600 | 60.19 | 61.58 | 60.19 | 61.00 | 00:00:00 | | 2012-05-30 | 4,728,200 | 60.50 | 60.50 | 58.11 | 58.86 | 00:00:00 | | 2012-05-31 | 3,499,800 | 58.91 | 58.91 | 57.00 | 58.25 | 00:00:00 | | 2012-06-01 | 3,407,800 | 56.87 | 57.25 | 56.35 | 56.90 | 00:00:00 | | 2012-06-04 | 2,163,500 | 57.28 | 58.01 | 56.96 | 57.93 | 00:00:00 | | 2012-06-05 | 2,313,000 | 57.56 | 58.69 | 57.28 | 58.36 | 00:00:00 | | 2012-06-06 | 2,624,100 | 59.13 | 60.74 | 58.74 | 60.11 | 00:00:00 | | 2012-06-07 | 2,371,900 | 60.91 | 60.91 | 59.16 | 59.33 | 00:00:00 | | 2012-06-08 | 3,262,100 | 59.00 | 59.32 | 58.35 | 58.85 | 00:00:00 | | 2012-06-11 | 2,794,400 | 59.13 | 59.59 | 57.95 | 58.06 | 00:00:00 | | 2012-06-12 | 2,261,500 | 58.04 | 58.95 | 57.87 | 58.63 | 00:00:00 | | 2012-06-13 | 2,897,300 | 58.31 | 59.12 | 58.12 | 58.61 | 00:00:00 | | 2012-06-14 | 2,647,600 | 58.52 | 59.35 | 57.84 | 59.09 | 00:00:00 | | 2012-06-15 | 3,472,300 | 59.25 | 60.61 | 58.91 | 60.50 | 00:00:00 | | 2012-06-18 | 2,316,500 | 60.26 | 60.50 | 59.71 | 59.93 | 00:00:00 | | 2012-06-19 | 1,791,800 | 60.40 | 60.88 | 60.13 | 60.39 | 00:00:00 | | 2012-06-20 | 1,943,500 | 60.48 | 60.76 | 59.54 | 60.35 | 00:00:00 | | 2012-06-21 | 2,531,900 | 60.45 | 60.73 | 57.91 | 57.97 | 00:00:00 | | 2012-06-22 | 2,012,600 | 58.18 | 58.60 | 57.86 | 58.47 | 00:00:00 | | 2012-06-25 | 2,530,900 | 57.82 | 58.37 | 57.49 | 57.90 | 00:00:00 | | 2012-06-26 | 3,715,400 | 55.83 | 57.09 | 55.69 | 56.94 | 00:00:00 | | 2012-06-27 | 2,134,900 | 57.27 | 58.47 | 57.15 | 57.61 | 00:00:00 | | 2012-06-28 | 3,775,400 | 57.27 | 57.40 | 55.25 | 56.20 | 00:00:00 | | 2012-06-29 | 2,643,700 | 58.18 | 60.00 | 58.06 | 60.00 | 00:00:00 | | 2012-07-02 | 2,163,200 | 60.30 | 60.54 | 59.03 | 59.39 | 00:00:00 | | 2012-07-03 | 713,600 | 59.42 | 60.22 | 59.12 | 59.75 | 00:00:00 | | 2012-07-05 | 1,358,800 | 59.43 | 60.55 | 59.34 | 60.22 | 00:00:00 | | 2012-07-06 | 3,005,000 | 59.50 | 59.56 | 56.73 | 57.66 | 00:00:00 | | 2012-07-09 | 1,857,000 | 57.64 | 58.04 | 56.87 | 57.36 | 00:00:00 | | 2012-07-10 | 2,645,200 | 57.61 | 58.29 | 55.98 | 56.19 | 00:00:00 | | 2012-07-11 | 2,072,100 | 56.39 | 57.46 | 55.94 | 56.52 | 00:00:00 | | 2012-07-12 | 6,401,100 | 54.55 | 55.55 | 53.92 | 55.35 | 00:00:00 | | 2012-07-13 | 2,767,300 | 55.35 | 57.36 | 55.34 | 57.26 | 00:00:00 | | 2012-07-16 | 2,786,200 | 57.32 | 58.35 | 56.91 | 58.24 | 00:00:00 | | 2012-07-17 | 2,059,300 | 58.74 | 58.82 | 57.40 | 58.18 | 00:00:00 | | 2012-07-18 | 1,521,000 | 58.12 | 59.57 | 57.90 | 59.31 | 00:00:00 | | 2012-07-19 | 1,728,500 | 59.76 | 60.05 | 58.85 | 58.96 | 00:00:00 | | 2012-07-20 | 2,562,900 | 58.96 | 58.96 | 57.25 | 57.32 | 00:00:00 | | 2012-07-23 | 1,849,100 | 55.54 | 56.74 | 55.53 | 56.51 | 00:00:00 | | 2012-07-24 | 1,903,300 | 56.57 | 56.74 | 55.18 | 55.65 | 00:00:00 | | 2012-07-25 | 1,993,800 | 55.58 | 56.65 | 55.58 | 56.10 | 00:00:00 | | 2012-07-26 | 2,169,700 | 57.22 | 57.89 | 56.56 | 56.96 | 00:00:00 | | 2012-07-27 | 2,783,800 | 57.62 | 58.97 | 57.18 | 58.53 | 00:00:00 | | 2012-07-30 | 1,997,100 | 58.49 | 59.08 | 57.14 | 57.31 | 00:00:00 | | 2012-07-31 | 2,684,100 | 57.45 | 57.72 | 56.70 | 56.77 | 00:00:00 | | 2012-08-01 | 2,193,900 | 57.11 | 57.42 | 56.17 | 56.26 | 00:00:00 | | 2012-08-02 | 4,615,200 | 55.94 | 56.77 | 55.53 | 56.28 | 00:00:00 | | 2012-08-03 | 5,044,100 | 56.70 | 58.34 | 56.47 | 57.86 | 00:00:00 | | 2012-08-06 | 8,856,000 | 64.00 | 65.48 | 63.25 | 64.21 | 00:00:00 | | 2012-08-07 | 4,229,100 | 64.20 | 64.76 | 63.68 | 63.80 | 00:00:00 | | 2012-08-08 | 2,134,600 | 63.40 | 64.68 | 63.22 | 64.40 | 00:00:00 | | 2012-08-09 | 2,350,100 | 64.05 | 64.88 | 64.02 | 64.44 | 00:00:00 | | 2012-08-10 | 1,626,300 | 64.09 | 65.14 | 64.08 | 64.97 | 00:00:00 | | 2012-08-13 | 2,015,000 | 64.61 | 64.98 | 64.52 | 64.94 | 00:00:00 | | 2012-08-14 | 2,009,900 | 65.00 | 65.00 | 63.93 | 64.31 | 00:00:00 | | 2012-08-15 | 2,015,900 | 64.50 | 64.66 | 63.55 | 63.73 | 00:00:00 | | 2012-08-16 | 2,426,800 | 63.85 | 65.07 | 63.63 | 64.92 | 00:00:00 | | 2012-08-17 | 1,904,000 | 65.19 | 65.19 | 64.28 | 64.48 | 00:00:00 | | 2012-08-20 | 1,848,200 | 64.45 | 64.50 | 63.68 | 64.11 | 00:00:00 | | 2012-08-21 | 2,341,400 | 64.49 | 65.26 | 64.03 | 64.44 | 00:00:00 | | 2012-08-22 | 1,312,000 | 64.30 | 64.88 | 63.86 | 64.83 | 00:00:00 | | 2012-08-23 | 2,019,400 | 64.42 | 65.65 | 64.42 | 64.99 | 00:00:00 | | 2012-08-24 | 1,427,100 | 64.68 | 65.18 | 64.36 | 64.86 | 00:00:00 | | 2012-08-27 | 1,296,700 | 64.95 | 64.99 | 64.32 | 64.55 | 00:00:00 | | 2012-08-28 | 1,122,200 | 64.52 | 64.75 | 64.16 | 64.42 | 00:00:00 | | 2012-08-29 | 1,220,500 | 64.48 | 64.90 | 64.26 | 64.73 | 00:00:00 | | 2012-08-30 | 1,338,900 | 64.50 | 64.65 | 63.76 | 63.83 | 00:00:00 | | 2012-08-31 | 1,641,700 | 64.57 | 65.00 | 63.79 | 64.28 | 00:00:00 | | 2012-09-04 | 2,084,000 | 64.31 | 64.87 | 63.67 | 64.22 | 00:00:00 | | 2012-09-05 | 1,955,800 | 64.26 | 64.38 | 63.37 | 63.87 | 00:00:00 | | 2012-09-06 | 2,946,700 | 64.43 | 65.98 | 64.33 | 65.94 | 00:00:00 | | 2012-09-07 | 3,521,800 | 65.94 | 67.42 | 65.64 | 67.20 | 00:00:00 | | 2012-09-10 | 2,571,600 | 67.82 | 67.82 | 66.50 | 66.82 | 00:00:00 | | 2012-09-11 | 1,596,200 | 66.72 | 67.36 | 66.70 | 67.26 | 00:00:00 | | 2012-09-12 | 2,996,400 | 67.44 | 68.67 | 67.11 | 68.20 | 00:00:00 | | 2012-09-13 | 3,223,500 | 68.10 | 70.14 | 67.43 | 70.04 | 00:00:00 | | 2012-09-14 | 5,309,100 | 69.61 | 71.45 | 69.53 | 71.00 | 00:00:00 | | 2012-09-17 | 3,086,300 | 70.82 | 70.98 | 68.92 | 69.05 | 00:00:00 | | 2012-09-18 | 1,668,000 | 68.97 | 69.24 | 68.53 | 68.70 | 00:00:00 | | 2012-09-19 | 2,606,400 | 69.14 | 69.19 | 68.43 | 68.61 | 00:00:00 | | 2012-09-20 | 2,075,600 | 68.16 | 68.48 | 67.90 | 68.25 | 00:00:00 | | 2012-09-21 | 3,894,100 | 68.92 | 69.49 | 68.49 | 68.61 | 00:00:00 | | 2012-09-24 | 2,572,900 | 68.21 | 68.86 | 68.10 | 68.46 | 00:00:00 | | 2012-09-25 | 2,005,800 | 68.84 | 68.90 | 67.80 | 67.91 | 00:00:00 | | 2012-09-26 | 1,786,500 | 67.84 | 68.28 | 67.18 | 67.88 | 00:00:00 | | 2012-09-27 | 2,050,200 | 67.97 | 69.04 | 67.97 | 68.72 | 00:00:00 | | 2012-09-28 | 3,215,000 | 69.29 | 71.15 | 69.16 | 69.89 | 00:00:00 | | 2012-10-01 | 3,521,000 | 70.31 | 71.41 | 69.92 | 71.25 | 00:00:00 | | 2012-10-02 | 2,355,600 | 71.48 | 71.50 | 70.83 | 71.13 | 00:00:00 | | 2012-10-03 | 1,692,900 | 71.35 | 71.75 | 71.09 | 71.54 | 00:00:00 | | 2012-10-04 | 1,190,100 | 71.56 | 71.91 | 71.11 | 71.83 | 00:00:00 | | 2012-10-05 | 2,040,700 | 72.00 | 72.73 | 71.52 | 71.82 | 00:00:00 | | 2012-10-08 | 1,337,700 | 71.37 | 71.84 | 70.79 | 71.35 | 00:00:00 | | 2012-10-09 | 2,390,900 | 71.07 | 71.54 | 69.97 | 69.97 | 00:00:00 | | 2012-10-10 | 2,206,400 | 69.97 | 70.16 | 69.02 | 69.36 | 00:00:00 | | 2012-10-11 | 2,103,100 | 69.98 | 70.38 | 69.50 | 69.83 | 00:00:00 | | 2012-10-12 | 1,935,700 | 68.93 | 70.08 | 68.27 | 69.54 | 00:00:00 | | 2012-10-15 | 1,692,600 | 70.01 | 70.04 | 69.21 | 69.80 | 00:00:00 | | 2012-10-16 | 1,217,600 | 69.99 | 70.47 | 69.56 | 70.25 | 00:00:00 | | 2012-10-17 | 2,973,800 | 69.85 | 69.95 | 68.12 | 69.54 | 00:00:00 | | 2012-10-18 | 2,657,600 | 69.52 | 69.59 | 68.92 | 69.37 | 00:00:00 | | 2012-10-19 | 3,823,800 | 69.38 | 69.79 | 68.52 | 68.77 | 00:00:00 | | 2012-10-22 | 1,785,600 | 69.03 | 69.99 | 68.45 | 69.81 | 00:00:00 | | 2012-10-23 | 2,219,800 | 69.00 | 69.76 | 68.82 | 69.59 | 00:00:00 | | 2012-10-24 | 2,058,300 | 69.91 | 70.00 | 68.57 | 68.60 | 00:00:00 | | 2012-10-25 | 1,747,300 | 69.40 | 69.64 | 67.90 | 68.17 | 00:00:00 | | 2012-10-26 | 2,947,100 | 68.10 | 68.44 | 66.20 | 66.73 | 00:00:00 | | 2012-10-31 | 3,130,100 | 66.89 | 67.37 | 65.94 | 66.65 | 00:00:00 | | 2012-11-01 | 3,390,300 | 66.88 | 67.44 | 66.58 | 67.21 | 00:00:00 | | 2012-11-02 | 2,800,000 | 67.53 | 67.99 | 66.11 | 66.15 | 00:00:00 | | 2012-11-05 | 2,677,400 | 66.12 | 66.68 | 65.51 | 66.02 | 00:00:00 | | 2012-11-06 | 2,736,800 | 66.60 | 67.39 | 66.04 | 67.35 | 00:00:00 | | 2012-11-07 | 3,972,300 | 68.11 | 68.81 | 65.90 | 66.94 | 00:00:00 | | 2012-11-08 | 2,820,600 | 66.15 | 67.58 | 65.24 | 65.27 | 00:00:00 | | 2012-11-09 | 3,384,200 | 65.25 | 66.84 | 65.09 | 66.00 | 00:00:00 | | 2012-11-12 | 1,677,200 | 66.22 | 66.54 | 65.40 | 65.95 | 00:00:00 | | 2012-11-13 | 1,858,400 | 65.62 | 65.92 | 64.72 | 65.28 | 00:00:00 | | 2012-11-14 | 2,921,300 | 65.30 | 65.51 | 64.20 | 64.29 | 00:00:00 | | 2012-11-15 | 2,656,500 | 64.96 | 65.22 | 64.56 | 65.01 | 00:00:00 | | 2012-11-16 | 2,967,200 | 64.98 | 65.94 | 64.96 | 65.74 | 00:00:00 | | 2012-11-19 | 2,289,900 | 66.42 | 66.80 | 65.97 | 66.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
