|
 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 | | 2015-10-19 | 3,355,300 | 64.83 | 65.06 | 64.37 | 65.05 | 00:00:00 | | 2015-10-22 | 5,822,500 | 65.91 | 68.49 | 65.63 | 68.43 | 00:00:00 | | 2015-10-23 | 3,943,600 | 68.85 | 69.32 | 68.20 | 68.83 | 00:00:00 | | 2015-10-29 | 1,950,300 | 69.41 | 69.52 | 68.70 | 68.88 | 00:00:00 | | 2015-10-30 | 3,222,700 | 68.90 | 69.08 | 68.09 | 68.11 | 00:00:00 | | 2015-11-02 | 3,654,100 | 68.54 | 68.66 | 68.15 | 68.43 | 00:00:00 | | 2015-11-05 | 3,174,500 | 67.49 | 67.66 | 66.56 | 67.17 | 00:00:00 | | 2015-11-06 | 4,417,400 | 66.82 | 69.23 | 66.82 | 69.05 | 00:00:00 | | 2015-11-10 | 2,400,900 | 67.87 | 68.18 | 67.41 | 68.09 | 00:00:00 | | 2015-11-11 | 2,811,900 | 68.38 | 68.98 | 67.69 | 67.89 | 00:00:00 | | 2015-11-17 | 5,880,900 | 65.32 | 65.86 | 63.27 | 64.11 | 00:00:00 | | 2015-11-18 | 2,789,700 | 64.48 | 65.36 | 63.87 | 65.26 | 00:00:00 | | 2015-11-27 | 1,413,300 | 64.64 | 65.43 | 64.51 | 64.73 | 00:00:00 | | 2015-11-30 | 3,480,300 | 64.97 | 64.99 | 64.28 | 64.58 | 00:00:00 | | 2015-12-03 | 4,848,000 | 64.05 | 64.29 | 61.17 | 61.67 | 00:00:00 | | 2015-12-04 | 4,052,800 | 61.77 | 63.04 | 61.53 | 62.96 | 00:00:00 | | 2015-12-07 | 4,639,700 | 62.57 | 62.81 | 61.62 | 62.00 | 00:00:00 | | 2015-12-18 | 5,059,300 | 58.76 | 60.42 | 58.75 | 58.86 | 00:00:00 | | 2015-12-31 | 2,209,700 | 60.60 | 61.03 | 60.00 | 60.02 | 00:00:00 | | 2016-01-11 | 4,395,100 | 56.08 | 56.52 | 55.58 | 56.12 | 00:00:00 | | 2016-01-12 | 8,434,000 | 57.50 | 59.92 | 57.45 | 59.65 | 00:00:00 | | 2016-01-13 | 6,563,400 | 59.74 | 59.95 | 57.38 | 57.77 | 00:00:00 | | 2016-01-19 | 7,991,400 | 59.57 | 60.24 | 58.31 | 59.94 | 00:00:00 | | 2016-01-26 | 4,957,100 | 61.04 | 62.11 | 60.66 | 61.94 | 00:00:00 | | 2016-01-27 | 4,735,700 | 61.74 | 62.59 | 60.62 | 61.01 | 00:00:00 | | 2016-01-28 | 4,190,700 | 61.78 | 62.26 | 61.14 | 61.34 | 00:00:00 | | 2016-01-29 | 5,210,500 | 61.83 | 63.43 | 61.82 | 63.31 | 00:00:00 | | 2016-02-01 | 3,968,900 | 62.48 | 63.00 | 62.07 | 62.33 | 00:00:00 | | 2016-02-04 | 5,500,700 | 60.09 | 60.36 | 58.98 | 59.62 | 00:00:00 | | 2016-02-05 | 7,419,400 | 59.20 | 59.72 | 57.95 | 58.54 | 00:00:00 | | 2016-02-08 | 12,254,600 | 54.98 | 55.44 | 53.04 | 54.05 | 00:00:00 | | 2016-02-09 | 8,168,600 | 53.27 | 54.03 | 51.22 | 52.33 | 00:00:00 | | 2016-02-10 | 6,279,000 | 53.60 | 54.29 | 52.94 | 53.32 | 00:00:00 | | 2016-02-11 | 5,604,300 | 52.22 | 52.86 | 51.33 | 52.11 | 00:00:00 | | 2016-02-12 | 4,198,800 | 53.33 | 53.87 | 52.52 | 53.87 | 00:00:00 | | 2016-02-16 | 5,164,700 | 54.13 | 55.21 | 54.02 | 55.01 | 00:00:00 | | 2016-02-17 | 6,214,900 | 55.46 | 56.88 | 55.03 | 56.61 | 00:00:00 | | 2016-02-18 | 4,628,600 | 57.02 | 57.27 | 55.87 | 56.01 | 00:00:00 | | 2016-02-19 | 4,743,600 | 55.41 | 56.03 | 55.07 | 55.90 | 00:00:00 | | 2016-03-08 | 3,510,600 | 56.41 | 56.60 | 55.78 | 55.93 | 00:00:00 | | 2016-03-09 | 3,282,800 | 56.20 | 56.24 | 55.66 | 56.05 | 00:00:00 | | 2016-03-10 | 5,145,100 | 56.39 | 56.98 | 54.65 | 55.42 | 00:00:00 | | 2016-03-11 | 4,721,400 | 56.19 | 57.08 | 55.62 | 56.97 | 00:00:00 | | 2016-03-14 | 5,432,000 | 56.55 | 58.22 | 56.45 | 58.12 | 00:00:00 | | 2016-03-15 | 3,473,100 | 57.70 | 58.23 | 57.66 | 58.03 | 00:00:00 | | 2016-03-16 | 3,825,400 | 57.70 | 58.98 | 57.31 | 58.91 | 00:00:00 | | 2016-03-29 | 4,540,500 | 60.18 | 61.79 | 59.95 | 61.62 | 00:00:00 | | 2016-03-30 | 5,370,200 | 62.13 | 62.85 | 61.79 | 62.45 | 00:00:00 | | 2016-03-31 | 3,497,500 | 62.34 | 63.02 | 62.04 | 62.70 | 00:00:00 | | 2016-04-01 | 2,425,300 | 62.32 | 63.19 | 62.21 | 63.12 | 00:00:00 | | 2016-04-12 | 6,215,600 | 60.84 | 60.84 | 58.94 | 59.46 | 00:00:00 | | 2016-04-13 | 6,631,400 | 60.07 | 60.74 | 59.44 | 60.45 | 00:00:00 | | 2016-04-18 | 3,570,100 | 59.95 | 60.51 | 59.12 | 60.38 | 00:00:00 | | 2016-04-19 | 2,290,000 | 60.63 | 60.63 | 59.25 | 59.85 | 00:00:00 | | 2016-04-20 | 2,369,400 | 59.99 | 60.39 | 59.33 | 60.09 | 00:00:00 | | 2016-04-26 | 2,068,000 | 60.27 | 60.95 | 60.16 | 60.63 | 00:00:00 | | 2016-04-27 | 1,913,200 | 60.50 | 61.25 | 60.11 | 60.58 | 00:00:00 | | 2016-05-10 | 3,720,200 | 60.80 | 61.95 | 60.57 | 61.74 | 00:00:00 | | 2016-05-11 | 2,923,800 | 61.56 | 61.98 | 60.90 | 61.10 | 00:00:00 | | 2016-05-20 | 4,649,700 | 61.91 | 63.23 | 61.91 | 62.94 | 00:00:00 | | 2016-05-26 | 2,700,200 | 62.52 | 62.81 | 62.05 | 62.26 | 00:00:00 | | 2016-05-27 | 2,273,600 | 62.48 | 62.73 | 62.14 | 62.46 | 00:00:00 | | 2016-05-31 | 4,482,300 | 62.60 | 62.63 | 61.27 | 61.44 | 00:00:00 | | 2016-06-01 | 3,064,700 | 61.43 | 61.55 | 60.90 | 61.13 | 00:00:00 | | 2016-06-02 | 2,946,800 | 61.16 | 61.35 | 60.69 | 61.34 | 00:00:00 | | 2016-06-16 | 3,225,800 | 59.25 | 59.86 | 58.59 | 59.71 | 00:00:00 | | 2016-06-17 | 3,821,400 | 59.88 | 60.02 | 58.94 | 59.55 | 00:00:00 | | 2016-06-20 | 3,636,300 | 60.50 | 61.76 | 60.42 | 61.30 | 00:00:00 | | 2016-06-21 | 3,176,900 | 61.46 | 61.85 | 61.19 | 61.60 | 00:00:00 | | 2016-06-22 | 3,889,600 | 61.48 | 62.15 | 61.43 | 61.72 | 00:00:00 | | 2016-06-23 | 2,888,300 | 62.44 | 62.71 | 61.63 | 62.70 | 00:00:00 | | 2016-06-24 | 9,175,100 | 60.00 | 60.04 | 57.96 | 58.01 | 00:00:00 | | 2016-06-27 | 7,965,400 | 57.42 | 57.55 | 55.17 | 55.48 | 00:00:00 | | 2016-06-30 | 5,854,300 | 57.37 | 57.48 | 56.70 | 57.24 | 00:00:00 | | 2016-07-01 | 8,307,100 | 57.16 | 58.17 | 57.00 | 57.20 | 00:00:00 | | 2016-07-06 | 5,234,600 | 55.98 | 56.84 | 55.42 | 56.77 | 00:00:00 | | 2016-07-07 | 2,161,200 | 56.84 | 57.47 | 56.61 | 56.84 | 00:00:00 | | 2016-07-08 | 3,657,400 | 57.39 | 58.16 | 57.11 | 57.93 | 00:00:00 | | 2016-07-11 | 2,851,000 | 58.08 | 58.71 | 58.08 | 58.44 | 00:00:00 | | 2016-07-21 | 3,183,400 | 58.54 | 58.83 | 58.22 | 58.31 | 00:00:00 | | 2016-07-22 | 3,820,100 | 58.59 | 58.59 | 57.53 | 58.36 | 00:00:00 | | 2016-07-26 | 3,348,000 | 58.34 | 58.91 | 58.33 | 58.62 | 00:00:00 | | 2016-07-27 | 2,680,500 | 58.55 | 58.55 | 57.88 | 58.25 | 00:00:00 | | 2016-07-28 | 2,459,900 | 58.31 | 58.63 | 57.53 | 57.89 | 00:00:00 | | 2016-07-29 | 2,934,800 | 58.03 | 58.08 | 57.17 | 57.49 | 00:00:00 | | 2016-08-01 | 2,993,500 | 57.58 | 58.48 | 57.36 | 58.45 | 00:00:00 | | 2016-08-02 | 3,796,800 | 58.15 | 58.51 | 57.53 | 57.85 | 00:00:00 | | 2016-08-03 | 2,503,600 | 57.85 | 58.31 | 57.50 | 58.15 | 00:00:00 | | 2016-08-09 | 4,352,000 | 58.20 | 58.47 | 57.59 | 57.67 | 00:00:00 | | 2016-08-10 | 2,646,600 | 57.89 | 57.89 | 57.31 | 57.53 | 00:00:00 | | 2016-08-16 | 3,664,400 | 57.65 | 57.98 | 57.28 | 57.30 | 00:00:00 | | 2016-08-17 | 5,411,800 | 57.25 | 57.45 | 56.42 | 57.00 | 00:00:00 | | 2016-08-18 | 3,386,700 | 56.79 | 57.00 | 56.32 | 56.94 | 00:00:00 | | 2016-08-19 | 3,318,100 | 57.02 | 57.65 | 56.93 | 57.14 | 00:00:00 | | 2016-08-25 | 2,345,200 | 57.70 | 57.97 | 57.34 | 57.57 | 00:00:00 | | 2016-08-26 | 3,394,000 | 57.62 | 58.20 | 57.33 | 57.87 | 00:00:00 | | 2016-09-07 | 3,824,300 | 58.69 | 59.00 | 58.22 | 58.38 | 00:00:00 | | 2016-09-08 | 5,475,600 | 57.93 | 57.94 | 56.06 | 56.16 | 00:00:00 | | 2016-09-09 | 4,444,400 | 56.36 | 56.36 | 55.23 | 55.23 | 00:00:00 | | 2016-09-20 | 5,153,500 | 53.60 | 53.68 | 52.95 | 52.96 | 00:00:00 | | 2016-09-21 | 3,875,900 | 52.98 | 53.49 | 52.92 | 53.45 | 00:00:00 | | 2016-09-22 | 4,996,400 | 54.03 | 54.32 | 53.62 | 54.21 | 00:00:00 | | 2016-09-23 | 4,730,500 | 54.14 | 54.56 | 53.71 | 54.41 | 00:00:00 | | 2016-09-26 | 4,180,800 | 54.35 | 54.35 | 53.61 | 54.15 | 00:00:00 | | 2016-09-30 | 53,220,600 | 48.83 | 49.76 | 45.44 | 47.71 | 00:00:00 | | 2016-10-04 | 7,783,800 | 51.10 | 51.25 | 49.92 | 50.09 | 00:00:00 | | 2016-10-05 | 5,253,800 | 50.36 | 51.43 | 50.06 | 50.90 | 00:00:00 | | 2016-10-10 | 2,792,300 | 50.77 | 50.95 | 50.36 | 50.45 | 00:00:00 | | 2016-10-11 | 3,730,000 | 50.37 | 50.56 | 49.54 | 49.89 | 00:00:00 | | 2016-10-12 | 3,758,400 | 50.94 | 50.94 | 49.74 | 49.98 | 00:00:00 | | 2016-10-13 | 9,047,900 | 49.79 | 51.37 | 49.68 | 51.25 | 00:00:00 | | 2016-10-14 | 6,275,400 | 50.70 | 51.66 | 50.33 | 50.34 | 00:00:00 | | 2016-10-17 | 3,347,400 | 50.49 | 50.92 | 50.06 | 50.10 | 00:00:00 | | 2016-10-24 | 6,533,600 | 50.20 | 50.90 | 50.11 | 50.45 | 00:00:00 | | 2016-10-28 | 5,430,400 | 51.52 | 51.96 | 51.40 | 51.57 | 00:00:00 | | 2016-11-11 | 10,084,000 | 53.80 | 54.12 | 52.82 | 53.95 | 00:00:00 | | 2016-11-21 | 6,514,800 | 55.53 | 55.67 | 54.68 | 55.10 | 00:00:00 | | 2016-11-28 | 24,744,100 | 58.02 | 58.50 | 56.83 | 56.95 | 00:00:00 | | 2016-12-01 | 6,484,300 | 55.24 | 55.57 | 53.89 | 54.08 | 00:00:00 | | 2016-12-02 | 4,619,600 | 53.86 | 54.56 | 53.75 | 54.02 | 00:00:00 | | 2016-12-06 | 5,421,600 | 54.86 | 55.34 | 54.20 | 55.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
