|
 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 | | 2012-11-19 | 2,289,900 | 66.42 | 66.80 | 65.97 | 66.15 | 00:00:00 | | 2012-11-20 | 3,432,800 | 65.79 | 66.10 | 64.51 | 65.34 | 00:00:00 | | 2012-11-21 | 1,187,400 | 65.66 | 65.99 | 65.28 | 65.51 | 00:00:00 | | 2012-11-23 | 1,087,000 | 66.04 | 66.50 | 65.30 | 66.48 | 00:00:00 | | 2012-11-26 | 1,948,200 | 66.10 | 66.47 | 65.10 | 65.99 | 00:00:00 | | 2012-11-27 | 1,780,800 | 65.57 | 66.16 | 65.21 | 65.54 | 00:00:00 | | 2012-11-28 | 1,785,100 | 65.10 | 65.86 | 64.62 | 65.68 | 00:00:00 | | 2012-11-29 | 3,038,700 | 66.15 | 67.36 | 66.13 | 67.12 | 00:00:00 | | 2012-11-30 | 2,888,400 | 66.92 | 67.43 | 66.40 | 67.23 | 00:00:00 | | 2012-12-03 | 2,785,400 | 67.53 | 68.33 | 66.94 | 66.98 | 00:00:00 | | 2012-12-04 | 1,517,800 | 67.05 | 67.30 | 66.32 | 67.14 | 00:00:00 | | 2012-12-05 | 3,785,700 | 68.60 | 70.15 | 67.67 | 69.75 | 00:00:00 | | 2012-12-06 | 2,825,000 | 69.73 | 70.05 | 69.13 | 69.97 | 00:00:00 | | 2012-12-07 | 2,172,800 | 70.31 | 70.37 | 69.45 | 70.32 | 00:00:00 | | 2012-12-10 | 2,423,400 | 69.97 | 71.00 | 69.97 | 70.97 | 00:00:00 | | 2012-12-11 | 2,986,800 | 71.00 | 72.69 | 70.90 | 72.27 | 00:00:00 | | 2012-12-12 | 1,690,500 | 72.35 | 72.54 | 71.87 | 72.20 | 00:00:00 | | 2012-12-13 | 2,171,900 | 71.77 | 72.98 | 71.61 | 72.09 | 00:00:00 | | 2012-12-14 | 1,842,800 | 72.05 | 72.76 | 71.95 | 72.53 | 00:00:00 | | 2012-12-17 | 2,201,600 | 72.62 | 73.00 | 72.33 | 72.94 | 00:00:00 | | 2012-12-18 | 2,408,000 | 73.13 | 74.61 | 72.91 | 74.26 | 00:00:00 | | 2012-12-19 | 2,194,700 | 74.72 | 74.87 | 73.21 | 73.27 | 00:00:00 | | 2012-12-20 | 2,824,100 | 72.80 | 73.78 | 71.55 | 73.72 | 00:00:00 | | 2012-12-21 | 4,914,200 | 73.00 | 74.11 | 71.86 | 73.73 | 00:00:00 | | 2012-12-24 | 802,800 | 73.22 | 73.57 | 72.71 | 73.35 | 00:00:00 | | 2012-12-26 | 966,700 | 73.31 | 73.71 | 72.79 | 73.15 | 00:00:00 | | 2012-12-27 | 1,577,300 | 73.12 | 73.45 | 71.86 | 73.00 | 00:00:00 | | 2012-12-28 | 1,138,800 | 72.48 | 72.78 | 72.14 | 72.31 | 00:00:00 | | 2012-12-31 | 2,201,300 | 72.28 | 74.05 | 72.15 | 73.88 | 00:00:00 | | 2013-01-02 | 2,439,600 | 75.46 | 76.19 | 74.46 | 76.14 | 00:00:00 | | 2013-01-03 | 2,442,400 | 76.57 | 76.57 | 75.08 | 75.36 | 00:00:00 | | 2013-01-04 | 1,768,700 | 75.72 | 75.72 | 74.86 | 75.18 | 00:00:00 | | 2013-01-07 | 1,760,700 | 75.06 | 75.64 | 74.40 | 75.51 | 00:00:00 | | 2013-01-08 | 1,849,900 | 75.63 | 75.65 | 74.29 | 74.50 | 00:00:00 | | 2013-01-09 | 2,004,800 | 75.42 | 75.50 | 74.11 | 74.41 | 00:00:00 | | 2013-01-10 | 2,237,200 | 74.72 | 75.29 | 74.15 | 75.05 | 00:00:00 | | 2013-01-11 | 3,924,000 | 77.65 | 78.57 | 77.27 | 78.47 | 00:00:00 | | 2013-01-14 | 2,104,800 | 78.07 | 78.94 | 78.03 | 78.45 | 00:00:00 | | 2013-01-15 | 1,299,100 | 78.02 | 78.33 | 77.73 | 78.16 | 00:00:00 | | 2013-01-16 | 1,393,300 | 77.96 | 78.21 | 77.65 | 78.02 | 00:00:00 | | 2013-01-17 | 1,417,400 | 78.08 | 78.68 | 77.90 | 78.52 | 00:00:00 | | 2013-01-18 | 3,114,500 | 78.23 | 79.54 | 78.03 | 79.32 | 00:00:00 | | 2013-01-22 | 2,352,800 | 79.18 | 79.43 | 77.72 | 78.20 | 00:00:00 | | 2013-01-23 | 2,176,200 | 78.58 | 78.91 | 77.36 | 77.76 | 00:00:00 | | 2013-01-24 | 2,854,900 | 77.51 | 78.28 | 76.77 | 76.93 | 00:00:00 | | 2013-01-28 | 1,821,400 | 77.75 | 78.17 | 77.64 | 77.74 | 00:00:00 | | 2013-02-04 | 1,639,200 | 78.85 | 79.02 | 77.77 | 77.77 | 00:00:00 | | 2013-02-05 | 2,666,300 | 77.93 | 78.51 | 77.21 | 78.34 | 00:00:00 | | 2013-02-06 | 3,715,700 | 77.74 | 78.00 | 75.79 | 76.27 | 00:00:00 | | 2013-02-07 | 5,210,800 | 76.73 | 78.63 | 75.26 | 78.51 | 00:00:00 | | 2013-02-08 | 2,260,100 | 78.98 | 79.23 | 78.10 | 78.73 | 00:00:00 | | 2013-02-11 | 1,595,900 | 78.54 | 78.65 | 76.99 | 77.12 | 00:00:00 | | 2013-02-14 | 1,647,200 | 76.21 | 76.43 | 75.86 | 76.18 | 00:00:00 | | 2013-02-15 | 1,862,800 | 76.22 | 77.23 | 76.02 | 76.85 | 00:00:00 | | 2013-02-19 | 1,795,400 | 76.95 | 78.45 | 76.59 | 78.32 | 00:00:00 | | 2013-02-22 | 1,522,600 | 75.48 | 76.44 | 75.40 | 76.38 | 00:00:00 | | 2013-02-25 | 1,800,900 | 76.87 | 77.60 | 75.46 | 75.48 | 00:00:00 | | 2013-03-01 | 1,454,500 | 76.45 | 78.07 | 75.75 | 77.94 | 00:00:00 | | 2013-03-12 | 1,169,300 | 79.72 | 79.74 | 78.54 | 79.02 | 00:00:00 | | 2013-03-13 | 1,886,700 | 79.25 | 79.25 | 78.12 | 79.19 | 00:00:00 | | 2013-03-19 | 1,280,300 | 77.76 | 78.29 | 76.63 | 77.10 | 00:00:00 | | 2013-03-20 | 1,314,200 | 77.80 | 78.18 | 77.26 | 77.61 | 00:00:00 | | 2013-03-21 | 1,820,300 | 76.87 | 76.89 | 76.03 | 76.14 | 00:00:00 | | 2013-03-22 | 4,023,800 | 76.40 | 76.66 | 74.48 | 74.90 | 00:00:00 | | 2013-03-25 | 2,736,800 | 75.12 | 75.68 | 74.03 | 74.39 | 00:00:00 | | 2013-03-26 | 1,426,100 | 74.99 | 75.41 | 74.45 | 74.62 | 00:00:00 | | 2013-03-27 | 1,872,000 | 74.34 | 74.94 | 74.07 | 74.21 | 00:00:00 | | 2013-04-01 | 1,770,500 | 76.54 | 77.20 | 76.27 | 76.74 | 00:00:00 | | 2013-04-02 | 1,522,700 | 76.90 | 77.89 | 76.26 | 76.36 | 00:00:00 | | 2013-04-03 | 1,821,100 | 76.28 | 76.43 | 74.85 | 74.92 | 00:00:00 | | 2013-04-04 | 1,612,800 | 74.89 | 75.28 | 74.01 | 74.48 | 00:00:00 | | 2013-04-05 | 1,914,600 | 73.56 | 73.78 | 72.15 | 73.66 | 00:00:00 | | 2013-04-08 | 1,194,600 | 73.63 | 74.59 | 73.22 | 74.59 | 00:00:00 | | 2013-04-09 | 1,075,900 | 74.62 | 75.13 | 73.69 | 74.42 | 00:00:00 | | 2013-04-10 | 2,005,400 | 74.82 | 76.95 | 74.55 | 76.30 | 00:00:00 | | 2013-04-11 | 2,695,800 | 76.49 | 77.70 | 76.25 | 77.66 | 00:00:00 | | 2013-04-12 | 4,586,000 | 75.58 | 75.78 | 74.11 | 75.56 | 00:00:00 | | 2013-04-15 | 4,262,900 | 75.50 | 75.50 | 73.05 | 73.06 | 00:00:00 | | 2013-04-16 | 4,476,400 | 73.61 | 74.20 | 72.59 | 72.63 | 00:00:00 | | 2013-04-17 | 4,991,100 | 72.19 | 72.19 | 70.66 | 70.95 | 00:00:00 | | 2013-04-18 | 2,442,700 | 71.24 | 71.28 | 70.30 | 70.48 | 00:00:00 | | 2013-05-06 | 3,679,000 | 66.78 | 66.78 | 65.55 | 65.65 | 00:00:00 | | 2013-05-13 | 7,742,600 | 65.05 | 65.18 | 62.63 | 62.88 | 00:00:00 | | 2013-05-29 | 3,692,100 | 63.29 | 64.71 | 62.86 | 64.28 | 00:00:00 | | 2013-05-30 | 2,535,900 | 64.37 | 65.00 | 63.78 | 64.80 | 00:00:00 | | 2013-06-06 | 4,098,700 | 64.20 | 65.36 | 63.44 | 65.35 | 00:00:00 | | 2013-06-07 | 3,592,700 | 65.79 | 66.66 | 65.60 | 66.58 | 00:00:00 | | 2013-06-10 | 3,534,600 | 66.61 | 66.64 | 64.00 | 64.11 | 00:00:00 | | 2013-06-13 | 3,108,700 | 63.85 | 64.27 | 63.18 | 63.91 | 00:00:00 | | 2013-06-14 | 3,020,400 | 63.75 | 64.15 | 62.49 | 62.98 | 00:00:00 | | 2013-06-17 | 3,332,000 | 63.60 | 64.21 | 63.37 | 63.46 | 00:00:00 | | 2013-06-20 | 3,428,700 | 62.58 | 63.40 | 62.41 | 62.71 | 00:00:00 | | 2013-06-21 | 4,479,200 | 62.76 | 63.25 | 61.99 | 62.31 | 00:00:00 | | 2013-06-25 | 2,413,200 | 62.12 | 62.89 | 61.46 | 62.80 | 00:00:00 | | 2013-06-26 | 2,562,000 | 63.32 | 64.15 | 62.95 | 63.85 | 00:00:00 | | 2013-07-08 | 2,203,500 | 65.04 | 66.37 | 64.95 | 66.07 | 00:00:00 | | 2013-07-16 | 2,745,000 | 71.15 | 71.76 | 70.63 | 71.01 | 00:00:00 | | 2013-07-17 | 2,988,600 | 71.11 | 71.68 | 70.94 | 71.21 | 00:00:00 | | 2013-07-18 | 3,376,300 | 71.96 | 73.32 | 71.95 | 72.49 | 00:00:00 | | 2013-07-19 | 3,970,900 | 72.32 | 72.75 | 71.64 | 72.36 | 00:00:00 | | 2013-07-22 | 2,370,500 | 74.91 | 74.92 | 72.71 | 72.87 | 00:00:00 | | 2013-07-25 | 2,197,700 | 71.70 | 73.15 | 71.61 | 72.62 | 00:00:00 | | 2013-07-26 | 1,549,000 | 72.10 | 72.76 | 72.02 | 72.74 | 00:00:00 | | 2013-07-29 | 1,676,500 | 72.59 | 73.22 | 72.30 | 72.57 | 00:00:00 | | 2013-08-06 | 7,593,900 | 75.72 | 76.08 | 73.81 | 74.01 | 00:00:00 | | 2013-08-07 | 3,250,700 | 74.38 | 74.38 | 72.83 | 73.81 | 00:00:00 | | 2013-08-12 | 1,589,000 | 72.78 | 73.63 | 72.78 | 73.39 | 00:00:00 | | 2013-08-13 | 1,350,400 | 73.49 | 73.84 | 72.69 | 73.34 | 00:00:00 | | 2013-08-16 | 2,173,700 | 70.80 | 71.81 | 70.37 | 71.46 | 00:00:00 | | 2013-08-20 | 1,183,000 | 71.07 | 71.18 | 70.44 | 70.65 | 00:00:00 | | 2013-08-21 | 2,893,900 | 70.26 | 72.93 | 70.00 | 72.50 | 00:00:00 | | 2013-08-22 | 1,292,100 | 72.26 | 72.97 | 72.26 | 72.76 | 00:00:00 | | 2013-08-23 | 1,672,900 | 72.76 | 74.00 | 71.78 | 73.75 | 00:00:00 | | 2013-08-27 | 1,769,000 | 72.89 | 73.08 | 72.01 | 72.19 | 00:00:00 | | 2013-08-28 | 3,046,400 | 72.41 | 74.00 | 72.19 | 73.78 | 00:00:00 | | 2013-09-03 | 2,064,800 | 74.00 | 74.90 | 73.58 | 74.49 | 00:00:00 | | 2013-09-04 | 3,271,400 | 74.50 | 76.29 | 74.17 | 75.70 | 00:00:00 | | 2013-09-05 | 2,726,800 | 75.54 | 76.30 | 75.42 | 76.00 | 00:00:00 | | 2013-09-06 | 4,085,700 | 76.56 | 77.99 | 76.11 | 77.50 | 00:00:00 | | 2013-09-12 | 1,746,700 | 79.60 | 79.70 | 78.73 | 78.81 | 00:00:00 | | 2013-09-13 | 1,640,200 | 78.77 | 79.79 | 78.75 | 79.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
