|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 600,000 | 40.00 | 40.00 | 36.88 | 37.94 | 00:00:00 | | 2000-12-14 | 182,400 | 37.94 | 38.38 | 37.00 | 38.00 | 00:00:00 | | 2000-12-15 | 350,400 | 38.00 | 38.00 | 36.62 | 37.06 | 00:00:00 | | 2000-12-18 | 554,400 | 37.50 | 37.50 | 36.83 | 36.88 | 00:00:00 | | 2000-12-19 | 51,600 | 36.62 | 37.12 | 36.50 | 36.56 | 00:00:00 | | 2000-12-20 | 309,600 | 36.13 | 36.13 | 33.50 | 34.12 | 00:00:00 | | 2000-12-21 | 418,800 | 33.88 | 34.25 | 33.00 | 34.00 | 00:00:00 | | 2000-12-22 | 351,600 | 33.94 | 34.61 | 33.44 | 34.61 | 00:00:00 | | 2000-12-26 | 891,600 | 34.31 | 34.37 | 32.62 | 32.87 | 00:00:00 | | 2000-12-27 | 774,000 | 32.94 | 32.94 | 28.88 | 30.88 | 00:00:00 | | 2000-12-28 | 376,800 | 30.88 | 34.75 | 30.56 | 34.63 | 00:00:00 | | 2000-12-29 | 1,130,400 | 35.50 | 37.00 | 32.00 | 36.31 | 00:00:00 | | 2001-01-02 | 253,200 | 36.47 | 36.50 | 32.50 | 33.13 | 00:00:00 | | 2001-01-03 | 282,000 | 33.13 | 39.25 | 32.75 | 39.25 | 00:00:00 | | 2001-01-04 | 290,400 | 38.38 | 40.00 | 38.38 | 39.69 | 00:00:00 | | 2001-01-05 | 487,200 | 39.72 | 39.72 | 31.50 | 34.75 | 00:00:00 | | 2001-01-08 | 120,000 | 35.12 | 35.31 | 33.13 | 33.38 | 00:00:00 | | 2001-01-09 | 114,000 | 34.00 | 36.00 | 34.00 | 35.81 | 00:00:00 | | 2001-01-10 | 206,400 | 36.00 | 36.00 | 34.88 | 35.62 | 00:00:00 | | 2001-01-11 | 96,000 | 35.75 | 38.50 | 35.75 | 38.50 | 00:00:00 | | 2001-01-12 | 223,200 | 38.25 | 40.25 | 37.94 | 39.88 | 00:00:00 | | 2001-01-16 | 531,600 | 40.12 | 45.00 | 39.38 | 44.44 | 00:00:00 | | 2001-01-17 | 408,000 | 44.87 | 46.50 | 44.31 | 46.00 | 00:00:00 | | 2001-01-18 | 153,600 | 46.00 | 48.31 | 45.00 | 47.38 | 00:00:00 | | 2001-01-19 | 186,000 | 47.50 | 49.00 | 46.75 | 48.89 | 00:00:00 | | 2001-01-22 | 264,000 | 49.00 | 49.00 | 44.00 | 47.56 | 00:00:00 | | 2001-01-23 | 488,400 | 47.00 | 53.75 | 46.25 | 49.81 | 00:00:00 | | 2001-01-24 | 435,600 | 50.25 | 50.25 | 47.25 | 50.25 | 00:00:00 | | 2001-01-25 | 148,800 | 50.00 | 50.12 | 47.50 | 50.12 | 00:00:00 | | 2001-01-26 | 170,400 | 48.75 | 50.75 | 47.00 | 47.25 | 00:00:00 | | 2001-01-29 | 193,200 | 48.06 | 49.50 | 44.52 | 48.75 | 00:00:00 | | 2001-01-30 | 99,600 | 48.38 | 50.12 | 48.19 | 50.12 | 00:00:00 | | 2001-01-31 | 117,600 | 49.75 | 50.19 | 49.12 | 49.25 | 00:00:00 | | 2001-02-01 | 73,200 | 48.69 | 49.94 | 47.58 | 49.63 | 00:00:00 | | 2001-02-02 | 174,000 | 49.55 | 49.75 | 45.44 | 47.00 | 00:00:00 | | 2001-02-05 | 136,800 | 47.19 | 47.25 | 45.69 | 46.50 | 00:00:00 | | 2001-02-06 | 560,400 | 47.62 | 49.50 | 47.06 | 47.87 | 00:00:00 | | 2001-02-07 | 223,200 | 48.38 | 48.38 | 45.62 | 46.06 | 00:00:00 | | 2001-02-08 | 112,800 | 46.69 | 47.12 | 45.62 | 45.62 | 00:00:00 | | 2001-02-09 | 219,600 | 46.12 | 46.63 | 44.87 | 44.94 | 00:00:00 | | 2001-02-12 | 261,600 | 44.69 | 44.94 | 42.69 | 44.12 | 00:00:00 | | 2001-02-13 | 124,800 | 44.12 | 45.50 | 42.00 | 42.50 | 00:00:00 | | 2001-02-14 | 158,400 | 42.44 | 42.88 | 40.25 | 40.25 | 00:00:00 | | 2001-02-15 | 198,000 | 40.50 | 41.81 | 40.31 | 41.81 | 00:00:00 | | 2001-02-16 | 136,800 | 41.12 | 42.00 | 40.50 | 41.12 | 00:00:00 | | 2001-02-20 | 235,200 | 41.44 | 44.00 | 40.00 | 44.00 | 00:00:00 | | 2001-02-21 | 246,000 | 41.87 | 44.50 | 41.87 | 43.28 | 00:00:00 | | 2001-02-22 | 272,400 | 43.00 | 43.00 | 39.81 | 41.00 | 00:00:00 | | 2001-02-23 | 326,400 | 41.25 | 41.50 | 38.44 | 41.50 | 00:00:00 | | 2001-02-26 | 135,600 | 41.62 | 42.62 | 41.38 | 42.00 | 00:00:00 | | 2001-02-27 | 124,800 | 42.00 | 42.88 | 41.50 | 41.62 | 00:00:00 | | 2001-02-28 | 254,400 | 41.66 | 42.00 | 41.12 | 42.00 | 00:00:00 | | 2001-03-01 | 387,600 | 41.75 | 42.50 | 40.88 | 42.25 | 00:00:00 | | 2001-03-02 | 288,000 | 41.50 | 41.75 | 41.25 | 41.38 | 00:00:00 | | 2001-03-05 | 216,000 | 41.47 | 41.50 | 39.19 | 39.88 | 00:00:00 | | 2001-03-06 | 48,000 | 40.12 | 41.00 | 40.00 | 41.00 | 00:00:00 | | 2001-03-07 | 170,400 | 41.00 | 41.38 | 40.50 | 40.50 | 00:00:00 | | 2001-03-08 | 212,400 | 40.63 | 41.25 | 40.00 | 40.44 | 00:00:00 | | 2001-03-09 | 426,000 | 40.44 | 40.63 | 39.88 | 40.25 | 00:00:00 | | 2001-03-12 | 435,600 | 37.06 | 38.31 | 35.87 | 38.00 | 00:00:00 | | 2001-03-13 | 602,400 | 36.91 | 38.62 | 35.50 | 37.70 | 00:00:00 | | 2001-03-14 | 690,000 | 37.12 | 37.63 | 35.25 | 35.25 | 00:00:00 | | 2001-03-15 | 369,600 | 35.25 | 36.00 | 34.19 | 35.00 | 00:00:00 | | 2001-03-16 | 537,600 | 34.88 | 35.62 | 32.12 | 32.25 | 00:00:00 | | 2001-03-19 | 246,000 | 33.28 | 34.88 | 32.50 | 34.88 | 00:00:00 | | 2001-03-20 | 165,600 | 34.12 | 36.25 | 34.12 | 34.75 | 00:00:00 | | 2001-03-21 | 136,800 | 35.81 | 36.13 | 35.06 | 35.52 | 00:00:00 | | 2001-03-22 | 284,400 | 35.50 | 39.00 | 35.50 | 37.12 | 00:00:00 | | 2001-03-23 | 720,000 | 37.50 | 37.69 | 36.00 | 36.44 | 00:00:00 | | 2001-03-26 | 558,000 | 36.33 | 36.62 | 35.62 | 36.00 | 00:00:00 | | 2001-03-27 | 408,000 | 35.89 | 35.94 | 34.19 | 35.38 | 00:00:00 | | 2001-03-28 | 445,200 | 35.25 | 35.25 | 32.44 | 33.14 | 00:00:00 | | 2001-03-29 | 603,600 | 32.31 | 33.25 | 27.81 | 28.37 | 00:00:00 | | 2001-03-30 | 1,029,600 | 28.88 | 31.12 | 28.75 | 30.06 | 00:00:00 | | 2001-04-02 | 906,000 | 30.06 | 34.25 | 30.00 | 33.06 | 00:00:00 | | 2001-04-03 | 1,364,400 | 33.09 | 34.37 | 32.00 | 33.44 | 00:00:00 | | 2001-04-04 | 549,600 | 33.56 | 36.62 | 33.44 | 33.75 | 00:00:00 | | 2001-04-05 | 406,800 | 34.19 | 37.50 | 33.50 | 37.25 | 00:00:00 | | 2001-04-06 | 196,800 | 35.94 | 36.25 | 35.12 | 35.94 | 00:00:00 | | 2001-04-09 | 235,200 | 35.50 | 36.18 | 33.90 | 34.00 | 00:00:00 | | 2001-04-10 | 183,600 | 34.24 | 39.10 | 34.01 | 37.00 | 00:00:00 | | 2001-04-11 | 650,400 | 36.90 | 37.50 | 33.51 | 33.64 | 00:00:00 | | 2001-04-12 | 2,247,600 | 32.00 | 34.06 | 27.85 | 33.28 | 00:00:00 | | 2001-04-16 | 792,000 | 33.00 | 33.99 | 30.35 | 31.48 | 00:00:00 | | 2001-04-17 | 1,591,200 | 31.28 | 39.51 | 31.07 | 37.85 | 00:00:00 | | 2001-04-18 | 1,375,200 | 40.48 | 46.12 | 40.04 | 44.07 | 00:00:00 | | 2001-04-19 | 874,800 | 44.16 | 47.60 | 44.08 | 46.25 | 00:00:00 | | 2001-04-20 | 564,000 | 43.09 | 43.99 | 40.20 | 41.72 | 00:00:00 | | 2001-04-23 | 451,200 | 41.72 | 41.72 | 39.75 | 39.75 | 00:00:00 | | 2001-04-24 | 415,200 | 40.06 | 40.14 | 37.51 | 38.00 | 00:00:00 | | 2001-04-25 | 246,000 | 38.29 | 40.74 | 38.00 | 39.79 | 00:00:00 | | 2001-04-26 | 127,200 | 41.00 | 41.00 | 39.27 | 39.42 | 00:00:00 | | 2001-04-27 | 116,400 | 40.58 | 40.60 | 38.99 | 39.08 | 00:00:00 | | 2001-04-30 | 904,800 | 40.15 | 44.09 | 39.04 | 42.28 | 00:00:00 | | 2001-05-01 | 223,200 | 42.20 | 43.04 | 41.00 | 42.98 | 00:00:00 | | 2001-05-02 | 714,000 | 42.84 | 44.00 | 42.30 | 43.30 | 00:00:00 | | 2001-05-03 | 193,200 | 43.30 | 43.30 | 42.00 | 43.28 | 00:00:00 | | 2001-05-04 | 108,000 | 42.85 | 42.94 | 41.82 | 42.65 | 00:00:00 | | 2001-05-07 | 213,600 | 43.88 | 44.50 | 41.50 | 41.83 | 00:00:00 | | 2001-05-08 | 25,200 | 42.30 | 42.30 | 41.06 | 41.43 | 00:00:00 | | 2001-05-09 | 238,800 | 42.00 | 42.00 | 38.65 | 40.02 | 00:00:00 | | 2001-05-10 | 164,400 | 40.20 | 41.70 | 40.00 | 40.90 | 00:00:00 | | 2001-05-11 | 146,400 | 40.90 | 41.22 | 39.50 | 41.22 | 00:00:00 | | 2001-05-14 | 140,400 | 41.22 | 41.22 | 39.85 | 39.89 | 00:00:00 | | 2001-05-15 | 78,000 | 39.89 | 40.99 | 39.50 | 40.54 | 00:00:00 | | 2001-05-16 | 116,400 | 40.20 | 42.22 | 39.94 | 41.37 | 00:00:00 | | 2001-05-17 | 141,600 | 42.58 | 42.69 | 40.22 | 42.08 | 00:00:00 | | 2001-05-18 | 120,000 | 42.00 | 42.74 | 41.50 | 42.45 | 00:00:00 | | 2001-05-21 | 261,600 | 42.30 | 44.00 | 42.11 | 43.93 | 00:00:00 | | 2001-05-22 | 439,200 | 43.97 | 45.03 | 43.20 | 44.33 | 00:00:00 | | 2001-05-23 | 222,000 | 44.29 | 44.61 | 42.00 | 43.50 | 00:00:00 | | 2001-05-24 | 110,400 | 43.50 | 45.00 | 43.50 | 44.73 | 00:00:00 | | 2001-05-25 | 181,200 | 44.73 | 45.25 | 44.00 | 44.03 | 00:00:00 | | 2001-05-29 | 120,000 | 44.50 | 44.50 | 42.17 | 42.56 | 00:00:00 | | 2001-05-30 | 316,800 | 42.51 | 42.51 | 39.30 | 40.00 | 00:00:00 | | 2001-05-31 | 318,000 | 40.06 | 41.59 | 40.06 | 40.81 | 00:00:00 | | 2001-06-01 | 152,400 | 40.95 | 41.23 | 38.30 | 40.78 | 00:00:00 | | 2001-06-04 | 180,000 | 41.40 | 41.40 | 39.72 | 41.00 | 00:00:00 | | 2001-06-05 | 162,000 | 40.66 | 43.07 | 40.66 | 42.72 | 00:00:00 | | 2001-06-06 | 796,800 | 43.65 | 43.65 | 43.00 | 43.25 | 00:00:00 | | 2001-06-07 | 396,000 | 43.31 | 44.75 | 43.26 | 43.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
