|
 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 | | 2013-09-13 | 1,640,200 | 78.77 | 79.79 | 78.75 | 79.69 | 00:00:00 | | 2013-09-16 | 2,128,200 | 80.43 | 81.14 | 80.43 | 80.85 | 00:00:00 | | 2013-09-24 | 1,791,100 | 82.63 | 83.37 | 82.17 | 82.89 | 00:00:00 | | 2013-09-25 | 1,494,300 | 82.73 | 83.39 | 82.23 | 83.14 | 00:00:00 | | 2013-10-01 | 1,428,100 | 81.78 | 83.25 | 81.64 | 83.23 | 00:00:00 | | 2013-10-02 | 1,294,900 | 83.16 | 83.90 | 82.85 | 83.76 | 00:00:00 | | 2013-10-07 | 1,432,300 | 83.95 | 84.85 | 83.67 | 84.10 | 00:00:00 | | 2013-10-08 | 1,658,900 | 84.10 | 84.30 | 82.03 | 82.18 | 00:00:00 | | 2013-10-09 | 2,671,800 | 82.79 | 83.02 | 81.24 | 81.98 | 00:00:00 | | 2013-10-28 | 2,350,600 | 86.87 | 88.87 | 86.48 | 88.84 | 00:00:00 | | 2013-10-29 | 2,126,100 | 88.95 | 90.01 | 88.74 | 89.37 | 00:00:00 | | 2013-10-30 | 1,513,800 | 89.12 | 89.53 | 87.29 | 87.46 | 00:00:00 | | 2013-10-31 | 1,732,600 | 87.47 | 88.01 | 86.88 | 86.93 | 00:00:00 | | 2013-11-01 | 1,756,400 | 87.29 | 87.60 | 86.28 | 87.54 | 00:00:00 | | 2013-11-04 | 1,943,300 | 87.74 | 87.85 | 86.14 | 86.85 | 00:00:00 | | 2013-11-05 | 3,911,700 | 90.67 | 90.70 | 87.21 | 89.59 | 00:00:00 | | 2013-11-06 | 2,300,300 | 90.49 | 91.00 | 89.96 | 90.68 | 00:00:00 | | 2013-11-07 | 1,503,000 | 90.49 | 91.65 | 89.27 | 89.50 | 00:00:00 | | 2013-11-08 | 1,399,800 | 89.70 | 90.46 | 89.38 | 90.23 | 00:00:00 | | 2013-11-12 | 1,935,200 | 90.92 | 91.70 | 90.42 | 91.65 | 00:00:00 | | 2013-11-13 | 1,890,600 | 91.17 | 92.84 | 91.14 | 92.83 | 00:00:00 | | 2013-11-14 | 1,532,700 | 92.80 | 93.58 | 92.51 | 93.44 | 00:00:00 | | 2013-11-15 | 2,296,500 | 93.85 | 94.72 | 93.27 | 94.37 | 00:00:00 | | 2013-11-25 | 1,716,700 | 93.12 | 93.60 | 92.43 | 92.63 | 00:00:00 | | 2013-11-29 | 763,600 | 94.18 | 94.39 | 93.55 | 93.89 | 00:00:00 | | 2013-12-04 | 1,279,500 | 93.11 | 93.94 | 92.66 | 93.35 | 00:00:00 | | 2013-12-05 | 963,500 | 93.35 | 94.36 | 92.89 | 93.78 | 00:00:00 | | 2013-12-06 | 3,159,500 | 95.33 | 96.47 | 94.28 | 96.20 | 00:00:00 | | 2013-12-09 | 1,631,200 | 96.34 | 96.59 | 94.06 | 94.80 | 00:00:00 | | 2013-12-10 | 1,557,700 | 94.38 | 95.30 | 94.33 | 94.69 | 00:00:00 | | 2013-12-11 | 1,189,800 | 95.08 | 95.20 | 93.16 | 93.50 | 00:00:00 | | 2013-12-12 | 1,326,800 | 93.06 | 93.83 | 92.59 | 93.24 | 00:00:00 | | 2013-12-13 | 1,537,000 | 94.09 | 94.35 | 93.16 | 93.54 | 00:00:00 | | 2013-12-17 | 1,114,200 | 94.09 | 94.73 | 93.84 | 94.21 | 00:00:00 | | 2013-12-18 | 1,647,700 | 94.66 | 96.61 | 93.82 | 96.58 | 00:00:00 | | 2013-12-19 | 1,747,800 | 97.34 | 97.88 | 96.41 | 97.02 | 00:00:00 | | 2013-12-20 | 2,866,000 | 97.33 | 98.61 | 96.70 | 98.16 | 00:00:00 | | 2013-12-24 | 400,600 | 98.64 | 98.91 | 98.04 | 98.84 | 00:00:00 | | 2013-12-31 | 930,600 | 100.42 | 101.13 | 99.62 | 100.98 | 00:00:00 | | 2014-01-02 | 2,779,800 | 100.25 | 100.75 | 98.43 | 98.84 | 00:00:00 | | 2014-01-03 | 1,630,500 | 98.87 | 99.84 | 98.21 | 98.32 | 00:00:00 | | 2014-01-09 | 1,534,600 | 100.47 | 100.47 | 99.03 | 99.53 | 00:00:00 | | 2014-01-10 | 1,388,200 | 99.78 | 100.79 | 99.61 | 100.47 | 00:00:00 | | 2014-01-16 | 1,710,800 | 100.69 | 101.09 | 100.09 | 100.30 | 00:00:00 | | 2014-01-17 | 1,880,200 | 99.87 | 100.47 | 99.08 | 99.34 | 00:00:00 | | 2014-01-21 | 2,470,600 | 99.92 | 101.62 | 98.10 | 98.92 | 00:00:00 | | 2014-01-24 | 1,899,600 | 97.90 | 97.99 | 96.73 | 97.28 | 00:00:00 | | 2014-01-27 | 2,543,200 | 97.23 | 97.93 | 95.67 | 95.86 | 00:00:00 | | 2014-01-28 | 2,818,400 | 96.23 | 97.28 | 95.82 | 96.75 | 00:00:00 | | 2014-01-31 | 3,696,100 | 96.74 | 97.76 | 96.21 | 96.91 | 00:00:00 | | 2014-02-03 | 2,329,700 | 97.14 | 98.33 | 94.67 | 95.18 | 00:00:00 | | 2014-02-04 | 2,016,300 | 95.30 | 97.27 | 94.79 | 97.01 | 00:00:00 | | 2014-02-05 | 6,482,300 | 93.00 | 94.48 | 89.91 | 92.85 | 00:00:00 | | 2014-02-10 | 1,830,300 | 96.82 | 97.23 | 95.43 | 96.05 | 00:00:00 | | 2014-02-13 | 1,476,600 | 97.92 | 99.96 | 97.78 | 99.77 | 00:00:00 | | 2014-02-14 | 1,367,800 | 99.43 | 100.47 | 98.87 | 100.34 | 00:00:00 | | 2014-03-03 | 1,195,700 | 103.00 | 103.51 | 101.96 | 102.90 | 00:00:00 | | 2014-03-10 | 1,695,400 | 53.48 | 53.61 | 52.76 | 52.90 | 00:00:00 | | 2014-03-11 | 3,082,100 | 52.71 | 52.99 | 51.94 | 52.33 | 00:00:00 | | 2014-03-24 | 4,366,100 | 49.14 | 49.52 | 48.16 | 49.07 | 00:00:00 | | 2014-04-01 | 3,376,000 | 50.78 | 51.70 | 50.57 | 51.67 | 00:00:00 | | 2014-04-02 | 3,485,000 | 53.28 | 53.40 | 51.80 | 52.06 | 00:00:00 | | 2014-04-08 | 4,514,400 | 48.56 | 49.38 | 48.28 | 49.16 | 00:00:00 | | 2014-04-09 | 3,315,800 | 49.17 | 49.86 | 48.62 | 49.79 | 00:00:00 | | 2014-04-22 | 2,109,200 | 48.89 | 49.54 | 48.86 | 49.12 | 00:00:00 | | 2014-04-23 | 1,655,700 | 49.00 | 49.30 | 48.80 | 48.95 | 00:00:00 | | 2014-04-24 | 2,277,700 | 49.66 | 49.81 | 48.88 | 49.30 | 00:00:00 | | 2014-04-25 | 2,719,400 | 49.53 | 49.74 | 48.66 | 48.73 | 00:00:00 | | 2014-05-01 | 4,385,700 | 47.96 | 48.96 | 47.67 | 48.60 | 00:00:00 | | 2014-05-02 | 3,205,100 | 48.75 | 49.67 | 48.63 | 49.41 | 00:00:00 | | 2014-05-05 | 3,336,000 | 49.60 | 49.65 | 48.68 | 49.26 | 00:00:00 | | 2014-05-06 | 4,376,700 | 49.09 | 49.54 | 48.79 | 49.20 | 00:00:00 | | 2014-05-07 | 7,730,600 | 46.94 | 47.48 | 45.73 | 47.02 | 00:00:00 | | 2014-05-08 | 6,030,000 | 47.17 | 48.44 | 46.90 | 48.00 | 00:00:00 | | 2014-05-09 | 3,491,800 | 47.86 | 48.13 | 47.33 | 47.72 | 00:00:00 | | 2014-05-12 | 2,631,400 | 48.25 | 49.15 | 48.06 | 49.02 | 00:00:00 | | 2014-05-15 | 4,892,600 | 48.50 | 48.73 | 46.92 | 47.18 | 00:00:00 | | 2014-05-16 | 4,756,800 | 47.32 | 47.36 | 46.46 | 47.18 | 00:00:00 | | 2014-05-20 | 3,367,000 | 47.43 | 47.84 | 47.06 | 47.31 | 00:00:00 | | 2014-05-21 | 3,295,400 | 47.60 | 47.99 | 47.28 | 47.41 | 00:00:00 | | 2014-05-22 | 3,283,500 | 47.41 | 47.70 | 47.22 | 47.65 | 00:00:00 | | 2014-05-23 | 3,173,900 | 47.53 | 48.67 | 47.53 | 48.62 | 00:00:00 | | 2014-05-27 | 2,700,400 | 48.95 | 48.95 | 48.41 | 48.84 | 00:00:00 | | 2014-06-02 | 2,698,800 | 48.61 | 48.80 | 47.95 | 48.35 | 00:00:00 | | 2014-06-05 | 3,525,900 | 48.50 | 49.01 | 48.21 | 49.00 | 00:00:00 | | 2014-06-06 | 3,175,300 | 49.25 | 50.00 | 49.06 | 49.83 | 00:00:00 | | 2014-06-10 | 8,748,700 | 48.80 | 48.80 | 47.24 | 47.47 | 00:00:00 | | 2014-06-11 | 4,398,200 | 47.40 | 47.59 | 47.09 | 47.30 | 00:00:00 | | 2014-06-12 | 3,071,200 | 47.19 | 47.57 | 46.78 | 46.98 | 00:00:00 | | 2014-06-13 | 2,758,100 | 47.15 | 47.42 | 46.80 | 47.41 | 00:00:00 | | 2014-06-16 | 4,325,200 | 46.81 | 47.85 | 46.81 | 47.77 | 00:00:00 | | 2014-06-17 | 4,852,400 | 47.79 | 48.91 | 47.67 | 48.50 | 00:00:00 | | 2014-06-18 | 4,461,000 | 48.77 | 49.02 | 47.97 | 49.00 | 00:00:00 | | 2014-06-26 | 2,803,500 | 49.90 | 49.90 | 48.56 | 49.39 | 00:00:00 | | 2014-06-27 | 2,296,400 | 49.35 | 49.56 | 48.94 | 49.30 | 00:00:00 | | 2014-06-30 | 3,199,700 | 49.10 | 49.31 | 48.71 | 48.91 | 00:00:00 | | 2014-07-03 | 1,272,400 | 49.96 | 50.33 | 49.83 | 50.30 | 00:00:00 | | 2014-07-07 | 3,647,400 | 50.16 | 50.99 | 50.13 | 50.47 | 00:00:00 | | 2014-07-08 | 3,196,600 | 50.50 | 50.55 | 49.77 | 50.41 | 00:00:00 | | 2014-07-09 | 4,327,600 | 50.56 | 50.84 | 50.21 | 50.37 | 00:00:00 | | 2014-07-10 | 3,266,200 | 49.80 | 50.25 | 49.54 | 50.01 | 00:00:00 | | 2014-07-11 | 3,536,800 | 50.29 | 50.50 | 49.60 | 49.70 | 00:00:00 | | 2014-07-15 | 2,735,300 | 49.85 | 50.14 | 49.26 | 49.51 | 00:00:00 | | 2014-07-16 | 4,752,100 | 49.76 | 50.05 | 49.21 | 49.41 | 00:00:00 | | 2014-07-21 | 3,505,100 | 49.35 | 49.56 | 48.99 | 49.35 | 00:00:00 | | 2014-07-22 | 3,505,900 | 49.52 | 50.57 | 49.51 | 50.47 | 00:00:00 | | 2014-07-29 | 2,635,600 | 51.10 | 51.26 | 50.62 | 50.64 | 00:00:00 | | 2014-07-30 | 4,725,700 | 50.87 | 51.12 | 49.91 | 49.96 | 00:00:00 | | 2014-08-04 | 4,653,200 | 49.54 | 50.14 | 49.44 | 50.04 | 00:00:00 | | 2014-08-05 | 5,645,000 | 49.77 | 50.62 | 49.60 | 49.98 | 00:00:00 | | 2014-08-06 | 40,718,100 | 42.99 | 44.25 | 41.51 | 43.67 | 00:00:00 | | 2014-08-07 | 11,626,300 | 44.14 | 45.08 | 43.95 | 44.38 | 00:00:00 | | 2014-08-08 | 6,599,000 | 44.39 | 44.62 | 43.70 | 44.47 | 00:00:00 | | 2014-08-12 | 4,361,900 | 44.30 | 44.64 | 44.20 | 44.56 | 00:00:00 | | 2014-08-13 | 5,838,700 | 44.57 | 45.05 | 44.56 | 44.94 | 00:00:00 | | 2014-08-26 | 3,254,300 | 45.82 | 46.10 | 45.72 | 45.74 | 00:00:00 | | 2014-08-27 | 4,151,700 | 45.84 | 46.13 | 45.65 | 46.13 | 00:00:00 | | 2014-08-28 | 6,614,500 | 45.54 | 45.69 | 45.08 | 45.47 | 00:00:00 | | 2014-08-29 | 3,842,000 | 45.73 | 45.82 | 45.18 | 45.73 | 00:00:00 | | 2014-09-08 | 4,179,500 | 46.05 | 46.32 | 45.47 | 45.73 | 00:00:00 | | 2014-09-11 | 6,961,300 | 45.25 | 45.50 | 44.80 | 45.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
