|
 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 | | 2014-09-11 | 6,961,300 | 45.25 | 45.50 | 44.80 | 45.04 | 00:00:00 | | 2014-09-12 | 6,136,500 | 44.90 | 45.19 | 44.66 | 44.76 | 00:00:00 | | 2014-09-15 | 9,783,300 | 45.85 | 46.03 | 44.19 | 44.31 | 00:00:00 | | 2014-09-19 | 7,196,000 | 45.60 | 45.60 | 44.65 | 45.00 | 00:00:00 | | 2014-09-22 | 3,301,900 | 45.00 | 45.04 | 44.40 | 44.60 | 00:00:00 | | 2014-09-23 | 4,494,500 | 44.57 | 45.18 | 44.37 | 44.51 | 00:00:00 | | 2014-09-24 | 3,711,500 | 44.47 | 45.38 | 44.33 | 45.20 | 00:00:00 | | 2014-09-25 | 4,887,700 | 45.24 | 45.34 | 44.05 | 44.07 | 00:00:00 | | 2014-09-26 | 5,410,100 | 44.11 | 44.80 | 44.10 | 44.75 | 00:00:00 | | 2014-10-06 | 3,132,200 | 44.72 | 44.80 | 44.15 | 44.25 | 00:00:00 | | 2014-10-08 | 4,047,100 | 43.78 | 45.13 | 43.78 | 45.03 | 00:00:00 | | 2014-10-09 | 6,557,500 | 44.83 | 45.02 | 44.07 | 44.12 | 00:00:00 | | 2014-10-14 | 5,960,500 | 44.29 | 45.39 | 43.98 | 44.65 | 00:00:00 | | 2014-10-15 | 6,685,800 | 44.00 | 44.72 | 42.94 | 44.38 | 00:00:00 | | 2014-10-20 | 4,820,700 | 43.90 | 44.33 | 43.55 | 43.57 | 00:00:00 | | 2014-10-21 | 6,752,800 | 43.80 | 44.86 | 43.75 | 44.63 | 00:00:00 | | 2014-10-22 | 4,742,700 | 44.64 | 44.96 | 44.10 | 44.14 | 00:00:00 | | 2014-10-23 | 3,791,800 | 44.60 | 44.85 | 44.31 | 44.52 | 00:00:00 | | 2014-10-24 | 2,607,100 | 44.72 | 45.16 | 44.33 | 45.10 | 00:00:00 | | 2014-10-30 | 4,962,700 | 46.69 | 48.48 | 46.62 | 47.98 | 00:00:00 | | 2014-10-31 | 5,708,200 | 48.95 | 49.11 | 48.61 | 48.85 | 00:00:00 | | 2014-11-03 | 3,404,300 | 48.98 | 49.46 | 48.71 | 48.89 | 00:00:00 | | 2014-11-04 | 6,745,800 | 48.96 | 49.15 | 48.40 | 48.49 | 00:00:00 | | 2014-11-05 | 10,089,900 | 51.00 | 52.60 | 50.45 | 52.40 | 00:00:00 | | 2014-11-10 | 6,585,800 | 53.46 | 54.24 | 53.31 | 53.65 | 00:00:00 | | 2014-11-13 | 3,313,600 | 53.32 | 53.70 | 53.00 | 53.39 | 00:00:00 | | 2014-11-14 | 2,542,600 | 53.29 | 53.67 | 53.15 | 53.29 | 00:00:00 | | 2014-11-18 | 3,544,400 | 53.00 | 53.22 | 52.57 | 52.74 | 00:00:00 | | 2014-11-19 | 3,642,300 | 52.50 | 52.71 | 51.94 | 52.43 | 00:00:00 | | 2014-11-20 | 4,566,100 | 52.25 | 52.57 | 51.55 | 51.76 | 00:00:00 | | 2014-11-21 | 4,769,900 | 52.52 | 53.09 | 51.81 | 53.06 | 00:00:00 | | 2014-11-24 | 3,923,100 | 53.00 | 53.79 | 52.56 | 53.73 | 00:00:00 | | 2014-11-28 | 1,605,200 | 53.93 | 54.55 | 53.66 | 53.99 | 00:00:00 | | 2014-12-01 | 4,343,600 | 53.89 | 54.73 | 53.51 | 54.05 | 00:00:00 | | 2014-12-15 | 3,922,000 | 50.55 | 51.00 | 50.17 | 50.51 | 00:00:00 | | 2014-12-22 | 2,531,100 | 53.64 | 54.33 | 53.52 | 54.31 | 00:00:00 | | 2014-12-23 | 2,253,800 | 54.82 | 54.89 | 54.20 | 54.22 | 00:00:00 | | 2014-12-24 | 1,059,300 | 54.25 | 54.55 | 54.02 | 54.26 | 00:00:00 | | 2014-12-26 | 1,445,600 | 54.31 | 54.40 | 53.72 | 53.84 | 00:00:00 | | 2015-01-02 | 2,370,900 | 52.89 | 53.77 | 52.00 | 52.67 | 00:00:00 | | 2015-01-13 | 3,629,300 | 54.79 | 55.68 | 53.70 | 54.15 | 00:00:00 | | 2015-01-14 | 4,154,200 | 53.83 | 54.41 | 53.14 | 54.41 | 00:00:00 | | 2015-01-15 | 4,758,300 | 54.36 | 54.67 | 53.43 | 53.84 | 00:00:00 | | 2015-01-16 | 4,373,900 | 53.93 | 55.12 | 53.63 | 55.04 | 00:00:00 | | 2015-01-21 | 4,586,100 | 55.55 | 55.75 | 54.86 | 55.28 | 00:00:00 | | 2015-01-22 | 4,840,400 | 55.35 | 56.20 | 55.05 | 56.18 | 00:00:00 | | 2015-02-05 | 5,579,200 | 57.91 | 58.21 | 56.53 | 57.64 | 00:00:00 | | 2015-02-06 | 4,100,200 | 57.64 | 57.94 | 56.90 | 57.44 | 00:00:00 | | 2015-02-10 | 4,739,600 | 57.75 | 58.50 | 57.73 | 58.40 | 00:00:00 | | 2015-02-11 | 3,619,200 | 58.50 | 59.09 | 58.43 | 58.89 | 00:00:00 | | 2015-02-12 | 3,856,400 | 59.06 | 60.30 | 59.02 | 60.28 | 00:00:00 | | 2015-02-13 | 4,574,900 | 60.45 | 60.50 | 59.61 | 60.23 | 00:00:00 | | 2015-02-18 | 3,522,100 | 60.01 | 61.12 | 59.92 | 61.09 | 00:00:00 | | 2015-02-19 | 3,695,000 | 61.09 | 62.01 | 60.86 | 62.00 | 00:00:00 | | 2015-02-20 | 5,817,800 | 62.07 | 63.08 | 61.38 | 63.05 | 00:00:00 | | 2015-02-23 | 4,548,400 | 63.00 | 63.02 | 61.82 | 62.43 | 00:00:00 | | 2015-03-03 | 5,561,700 | 63.11 | 63.14 | 62.29 | 62.78 | 00:00:00 | | 2015-03-04 | 4,287,900 | 62.65 | 62.77 | 61.48 | 62.06 | 00:00:00 | | 2015-03-12 | 2,051,200 | 61.00 | 61.77 | 60.93 | 61.65 | 00:00:00 | | 2015-03-13 | 3,418,100 | 61.84 | 62.25 | 60.76 | 61.15 | 00:00:00 | | 2015-03-26 | 5,091,500 | 60.60 | 63.04 | 60.50 | 62.53 | 00:00:00 | | 2015-03-27 | 2,767,100 | 62.39 | 63.19 | 62.16 | 63.00 | 00:00:00 | | 2015-03-30 | 2,589,600 | 63.24 | 63.94 | 62.99 | 63.34 | 00:00:00 | | 2015-03-31 | 2,707,300 | 63.24 | 63.24 | 62.33 | 62.39 | 00:00:00 | | 2015-04-01 | 3,285,800 | 62.45 | 62.50 | 61.50 | 61.98 | 00:00:00 | | 2015-04-06 | 3,014,400 | 62.14 | 62.91 | 62.00 | 62.42 | 00:00:00 | | 2015-04-09 | 1,711,500 | 62.33 | 63.23 | 62.20 | 63.16 | 00:00:00 | | 2015-04-10 | 2,222,500 | 63.20 | 63.22 | 62.70 | 62.80 | 00:00:00 | | 2015-04-16 | 2,541,700 | 62.63 | 62.93 | 62.21 | 62.45 | 00:00:00 | | 2015-04-17 | 4,338,900 | 61.79 | 61.81 | 60.41 | 60.70 | 00:00:00 | | 2015-04-20 | 3,814,400 | 60.99 | 61.47 | 60.80 | 61.14 | 00:00:00 | | 2015-05-05 | 5,537,900 | 62.87 | 63.11 | 60.92 | 61.00 | 00:00:00 | | 2015-05-06 | 4,660,100 | 61.28 | 61.54 | 59.96 | 60.62 | 00:00:00 | | 2015-05-11 | 3,131,600 | 63.19 | 63.71 | 62.64 | 62.68 | 00:00:00 | | 2015-05-19 | 3,236,800 | 64.93 | 65.55 | 64.76 | 65.03 | 00:00:00 | | 2015-05-20 | 2,028,300 | 65.04 | 65.58 | 64.65 | 65.00 | 00:00:00 | | 2015-05-26 | 2,172,400 | 64.59 | 64.66 | 63.57 | 63.82 | 00:00:00 | | 2015-06-04 | 2,430,200 | 65.20 | 65.66 | 64.26 | 64.47 | 00:00:00 | | 2015-06-05 | 1,813,500 | 64.23 | 64.82 | 63.64 | 64.60 | 00:00:00 | | 2015-06-08 | 1,790,300 | 64.59 | 64.59 | 63.56 | 63.59 | 00:00:00 | | 2015-06-18 | 3,037,900 | 62.37 | 63.61 | 62.37 | 63.25 | 00:00:00 | | 2015-06-19 | 3,810,500 | 63.19 | 63.48 | 62.47 | 62.49 | 00:00:00 | | 2015-06-25 | 2,453,900 | 63.35 | 63.95 | 63.06 | 63.70 | 00:00:00 | | 2015-06-26 | 2,721,100 | 63.64 | 64.26 | 63.45 | 63.83 | 00:00:00 | | 2015-07-07 | 4,170,200 | 59.95 | 60.47 | 59.08 | 60.30 | 00:00:00 | | 2015-07-08 | 2,523,700 | 60.10 | 60.19 | 58.90 | 59.03 | 00:00:00 | | 2015-07-16 | 2,045,400 | 61.67 | 61.98 | 60.95 | 61.17 | 00:00:00 | | 2015-07-17 | 2,658,900 | 61.46 | 61.46 | 60.23 | 60.59 | 00:00:00 | | 2015-07-23 | 1,749,800 | 62.24 | 62.69 | 61.95 | 62.26 | 00:00:00 | | 2015-07-24 | 2,063,600 | 62.69 | 62.69 | 61.35 | 61.60 | 00:00:00 | | 2015-07-27 | 1,706,500 | 61.26 | 61.34 | 60.58 | 60.75 | 00:00:00 | | 2015-07-30 | 2,917,300 | 61.83 | 63.28 | 61.32 | 63.12 | 00:00:00 | | 2015-08-03 | 2,524,200 | 63.31 | 63.38 | 62.50 | 62.88 | 00:00:00 | | 2015-08-04 | 4,964,000 | 63.06 | 63.82 | 62.93 | 63.29 | 00:00:00 | | 2015-08-05 | 8,296,400 | 67.36 | 69.35 | 67.23 | 67.34 | 00:00:00 | | 2015-08-06 | 4,278,300 | 67.88 | 68.26 | 66.38 | 67.08 | 00:00:00 | | 2015-08-07 | 4,592,700 | 67.55 | 68.06 | 66.34 | 67.62 | 00:00:00 | | 2015-08-10 | 3,104,200 | 68.00 | 68.49 | 67.85 | 68.44 | 00:00:00 | | 2015-08-17 | 2,674,300 | 66.79 | 67.71 | 66.69 | 67.65 | 00:00:00 | | 2015-08-18 | 2,003,700 | 67.64 | 67.98 | 67.38 | 67.84 | 00:00:00 | | 2015-08-19 | 3,091,700 | 67.33 | 67.72 | 66.82 | 67.03 | 00:00:00 | | 2015-08-20 | 4,201,700 | 66.37 | 66.75 | 65.22 | 65.70 | 00:00:00 | | 2015-08-21 | 4,895,500 | 65.01 | 65.60 | 62.85 | 62.85 | 00:00:00 | | 2015-08-24 | 6,764,500 | 59.14 | 62.23 | 57.50 | 59.83 | 00:00:00 | | 2015-08-31 | 4,372,000 | 63.13 | 63.39 | 62.55 | 62.94 | 00:00:00 | | 2015-09-09 | 2,689,400 | 63.75 | 63.87 | 61.94 | 62.13 | 00:00:00 | | 2015-09-10 | 2,823,700 | 61.80 | 63.22 | 61.69 | 62.63 | 00:00:00 | | 2015-09-14 | 2,394,700 | 62.87 | 63.12 | 61.95 | 62.08 | 00:00:00 | | 2015-09-15 | 4,727,900 | 62.45 | 62.84 | 62.04 | 62.77 | 00:00:00 | | 2015-09-16 | 2,791,200 | 62.92 | 64.00 | 62.73 | 63.62 | 00:00:00 | | 2015-09-22 | 2,207,800 | 62.10 | 62.43 | 61.32 | 61.86 | 00:00:00 | | 2015-09-23 | 2,298,100 | 61.88 | 62.52 | 61.61 | 62.25 | 00:00:00 | | 2015-09-28 | 2,973,900 | 61.15 | 61.49 | 59.91 | 60.04 | 00:00:00 | | 2015-09-29 | 2,838,000 | 60.22 | 60.73 | 59.94 | 60.58 | 00:00:00 | | 2015-10-02 | 3,027,000 | 62.10 | 63.28 | 61.27 | 63.27 | 00:00:00 | | 2015-10-12 | 2,880,700 | 66.92 | 67.96 | 65.78 | 66.19 | 00:00:00 | | 2015-10-13 | 3,763,700 | 65.75 | 65.88 | 64.60 | 64.84 | 00:00:00 | | 2015-10-14 | 2,840,600 | 65.00 | 65.28 | 64.55 | 64.75 | 00:00:00 | | 2015-10-15 | 3,357,900 | 65.19 | 65.27 | 64.42 | 64.90 | 00:00:00 | | 2015-10-16 | 3,546,000 | 65.40 | 65.57 | 64.60 | 64.90 | 00:00:00 | | 2015-10-19 | 3,355,300 | 64.83 | 65.06 | 64.37 | 65.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
