|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-12-06 | 5,421,600 | 54.86 | 55.34 | 54.20 | 55.30 | 00:00:00 | | 2016-12-09 | 3,561,600 | 56.38 | 56.48 | 55.42 | 55.84 | 00:00:00 | | 2016-12-19 | 3,924,800 | 56.19 | 56.93 | 56.19 | 56.69 | 00:00:00 | | 2016-12-27 | 2,207,400 | 56.50 | 57.07 | 56.42 | 56.62 | 00:00:00 | | 2016-12-30 | 2,921,100 | 56.23 | 56.51 | 55.79 | 56.03 | 00:00:00 | | 2017-01-09 | 6,970,100 | 57.60 | 57.75 | 56.45 | 56.58 | 00:00:00 | | 2017-01-10 | 4,710,700 | 56.43 | 56.93 | 55.94 | 56.66 | 00:00:00 | | 2017-01-11 | 6,375,600 | 56.46 | 57.09 | 56.27 | 57.01 | 00:00:00 | | 2017-01-12 | 3,591,500 | 57.17 | 57.17 | 56.16 | 56.99 | 00:00:00 | | 2017-01-19 | 3,147,500 | 57.25 | 57.43 | 56.49 | 56.65 | 00:00:00 | | 2017-01-20 | 4,365,800 | 56.87 | 57.12 | 56.46 | 56.85 | 00:00:00 | | 2017-01-31 | 10,137,100 | 52.03 | 53.14 | 51.52 | 52.59 | 00:00:00 | | 2017-02-01 | 7,410,300 | 52.68 | 52.91 | 51.95 | 52.45 | 00:00:00 | | 2017-02-02 | 7,933,100 | 52.70 | 52.82 | 51.58 | 51.68 | 00:00:00 | | 2017-02-03 | 6,165,800 | 52.07 | 52.54 | 51.66 | 52.50 | 00:00:00 | | 2017-02-07 | 7,603,300 | 52.71 | 54.17 | 52.64 | 53.79 | 00:00:00 | | 2017-02-08 | 20,594,800 | 57.00 | 57.49 | 54.76 | 56.45 | 00:00:00 | | 2017-02-13 | 6,743,300 | 57.75 | 58.00 | 57.53 | 57.64 | 00:00:00 | | 2017-02-14 | 10,115,300 | 57.29 | 57.69 | 57.18 | 57.36 | 00:00:00 | | 2017-02-15 | 5,624,600 | 57.07 | 58.40 | 57.07 | 58.13 | 00:00:00 | | 2017-02-22 | 3,238,600 | 58.23 | 58.80 | 57.92 | 58.75 | 00:00:00 | | 2017-02-23 | 3,637,500 | 58.80 | 59.31 | 58.62 | 59.15 | 00:00:00 | | 2017-02-24 | 3,159,200 | 58.96 | 59.50 | 58.75 | 59.50 | 00:00:00 | | 2017-03-08 | 5,617,900 | 57.77 | 57.99 | 57.15 | 57.49 | 00:00:00 | | 2017-03-09 | 4,189,600 | 57.60 | 57.75 | 57.00 | 57.67 | 00:00:00 | | 2017-03-13 | 3,691,200 | 58.59 | 59.34 | 58.49 | 59.25 | 00:00:00 | | 2017-03-14 | 3,696,900 | 59.77 | 59.78 | 58.92 | 59.16 | 00:00:00 | | 2017-03-15 | 2,758,100 | 59.19 | 59.45 | 58.76 | 59.26 | 00:00:00 | | 2017-03-20 | 4,404,200 | 58.56 | 59.41 | 58.44 | 58.98 | 00:00:00 | | 2017-03-23 | 4,736,100 | 59.25 | 59.34 | 58.37 | 58.76 | 00:00:00 | | 2017-03-24 | 2,970,200 | 59.01 | 59.29 | 58.54 | 58.62 | 00:00:00 | | 2017-03-30 | 1,770,800 | 59.20 | 59.32 | 58.91 | 59.24 | 00:00:00 | | 2017-03-31 | 3,461,600 | 59.09 | 59.82 | 59.02 | 59.52 | 00:00:00 | | 2017-04-06 | 3,083,500 | 58.06 | 58.42 | 57.72 | 58.14 | 00:00:00 | | 2017-04-07 | 3,231,200 | 58.41 | 58.67 | 58.03 | 58.43 | 00:00:00 | | 2017-04-11 | 3,609,400 | 58.73 | 59.20 | 58.41 | 58.88 | 00:00:00 | | 2017-04-12 | 2,590,700 | 58.94 | 59.01 | 58.48 | 58.66 | 00:00:00 | | 2017-04-13 | 3,843,700 | 58.77 | 59.06 | 58.29 | 58.35 | 00:00:00 | | 2017-04-21 | 4,733,100 | 57.98 | 57.98 | 57.64 | 57.85 | 00:00:00 | | 2017-04-25 | 3,107,400 | 58.93 | 59.37 | 58.76 | 59.09 | 00:00:00 | | 2017-05-01 | 5,005,300 | 60.40 | 60.75 | 60.16 | 60.35 | 00:00:00 | | 2017-05-04 | 5,464,100 | 60.76 | 61.15 | 60.56 | 60.75 | 00:00:00 | | 2017-05-05 | 7,806,800 | 61.69 | 63.34 | 61.50 | 63.22 | 00:00:00 | | 2017-05-08 | 6,745,500 | 63.19 | 64.43 | 63.00 | 64.28 | 00:00:00 | | 2017-05-09 | 3,534,000 | 63.51 | 64.34 | 63.39 | 64.17 | 00:00:00 | | 2017-05-10 | 3,430,100 | 63.99 | 64.30 | 63.66 | 63.97 | 00:00:00 | | 2017-05-11 | 3,034,781 | 63.60 | 64.32 | 63.60 | 64.25 | 00:00:00 | | 2017-05-12 | 4,247,612 | 64.32 | 64.68 | 64.04 | 64.39 | 00:00:00 | | 2017-05-15 | 3,880,167 | 64.40 | 64.72 | 64.13 | 64.49 | 00:00:00 | | 2017-05-16 | 3,235,335 | 64.64 | 65.25 | 64.26 | 65.19 | 00:00:00 | | 2017-05-17 | 3,888,569 | 64.74 | 65.00 | 64.29 | 64.50 | 00:00:00 | | 2017-05-18 | 4,013,652 | 64.16 | 65.32 | 63.96 | 65.02 | 00:00:00 | | 2017-05-19 | 3,550,255 | 65.11 | 65.52 | 64.90 | 65.42 | 00:00:00 | | 2017-05-22 | 2,821,058 | 65.40 | 65.86 | 65.17 | 65.79 | 00:00:00 | | 2017-05-23 | 4,909,045 | 66.00 | 66.30 | 65.66 | 66.01 | 00:00:00 | | 2017-05-24 | 3,069,138 | 66.17 | 66.61 | 65.85 | 66.49 | 00:00:00 | | 2017-05-25 | 4,337,956 | 66.67 | 67.04 | 66.54 | 66.88 | 00:00:00 | | 2017-05-26 | 2,549,342 | 67.13 | 67.13 | 66.70 | 66.79 | 00:00:00 | | 2017-05-30 | 5,054,339 | 66.69 | 66.69 | 66.29 | 66.49 | 00:00:00 | | 2017-05-31 | 3,793,067 | 66.64 | 67.10 | 66.43 | 66.91 | 00:00:00 | | 2017-06-01 | 3,742,893 | 66.91 | 67.44 | 66.66 | 67.39 | 00:00:00 | | 2017-06-02 | 5,680,485 | 67.50 | 67.56 | 66.66 | 67.47 | 00:00:00 | | 2017-06-05 | 2,254,970 | 67.49 | 67.88 | 67.31 | 67.56 | 00:00:00 | | 2017-06-06 | 4,746,919 | 67.29 | 67.77 | 67.15 | 67.41 | 00:00:00 | | 2017-06-07 | 4,715,668 | 67.04 | 67.39 | 66.50 | 66.96 | 00:00:00 | | 2017-06-08 | 3,287,714 | 66.41 | 66.92 | 66.30 | 66.87 | 00:00:00 | | 2017-06-09 | 4,286,644 | 67.13 | 67.13 | 65.83 | 66.31 | 00:00:00 | | 2017-06-12 | 4,226,663 | 65.91 | 66.33 | 65.59 | 66.29 | 00:00:00 | | 2017-06-13 | 4,414,221 | 66.43 | 66.64 | 65.80 | 66.43 | 00:00:00 | | 2017-06-14 | 3,192,346 | 66.44 | 66.93 | 65.94 | 66.47 | 00:00:00 | | 2017-06-15 | 3,983,128 | 66.11 | 66.55 | 65.79 | 66.39 | 00:00:00 | | 2017-06-16 | 9,881,663 | 66.13 | 66.64 | 65.87 | 66.59 | 00:00:00 | | 2017-06-19 | 3,117,038 | 66.85 | 67.46 | 66.85 | 67.40 | 00:00:00 | | 2017-06-20 | 2,665,075 | 67.01 | 67.72 | 67.01 | 67.27 | 00:00:00 | | 2017-06-21 | 3,421,690 | 67.34 | 68.18 | 67.14 | 67.91 | 00:00:00 | | 2017-06-22 | 4,920,352 | 67.89 | 68.11 | 66.87 | 67.12 | 00:00:00 | | 2017-06-23 | 4,170,179 | 67.02 | 67.78 | 66.86 | 67.38 | 00:00:00 | | 2017-06-26 | 3,130,379 | 67.80 | 68.10 | 67.31 | 67.46 | 00:00:00 | | 2017-06-27 | 3,036,678 | 67.31 | 67.68 | 66.52 | 66.53 | 00:00:00 | | 2017-06-28 | 4,065,514 | 66.81 | 67.24 | 66.53 | 67.03 | 00:00:00 | | 2017-06-29 | 3,664,656 | 67.02 | 67.16 | 65.60 | 66.14 | 00:00:00 | | 2017-06-30 | 3,752,081 | 66.55 | 66.90 | 66.17 | 66.40 | 00:00:00 | | 2017-07-03 | 1,294,308 | 66.93 | 66.98 | 66.40 | 66.70 | 00:00:00 | | 2017-07-05 | 2,538,903 | 66.81 | 67.25 | 66.14 | 66.89 | 00:00:00 | | 2017-07-06 | 2,338,482 | 66.46 | 66.69 | 66.05 | 66.29 | 00:00:00 | | 2017-07-07 | 2,444,058 | 66.40 | 67.32 | 66.37 | 66.96 | 00:00:00 | | 2017-07-10 | 2,177,279 | 66.99 | 67.32 | 66.65 | 67.28 | 00:00:00 | | 2017-07-11 | 1,873,173 | 67.18 | 67.66 | 67.06 | 67.60 | 00:00:00 | | 2017-07-12 | 2,957,807 | 68.05 | 68.37 | 67.91 | 68.13 | 00:00:00 | | 2017-07-13 | 3,338,691 | 68.26 | 68.26 | 67.61 | 67.90 | 00:00:00 | | 2017-07-14 | 2,957,469 | 68.28 | 68.91 | 68.13 | 68.83 | 00:00:00 | | 2017-07-17 | 2,498,871 | 68.78 | 69.00 | 68.52 | 68.89 | 00:00:00 | | 2017-07-18 | 2,410,210 | 68.78 | 68.96 | 68.42 | 68.79 | 00:00:00 | | 2017-07-19 | 2,772,259 | 68.80 | 69.50 | 68.65 | 69.50 | 00:00:00 | | 2017-07-20 | 2,452,825 | 69.75 | 70.30 | 69.63 | 69.96 | 00:00:00 | | 2017-07-21 | 2,736,910 | 69.67 | 70.06 | 69.60 | 69.98 | 00:00:00 | | 2017-07-24 | 3,248,665 | 69.96 | 70.06 | 69.64 | 69.96 | 00:00:00 | | 2017-07-25 | 2,388,815 | 69.96 | 70.35 | 69.73 | 69.97 | 00:00:00 | | 2017-07-26 | 2,198,252 | 70.21 | 70.45 | 69.89 | 70.05 | 00:00:00 | | 2017-07-27 | 3,241,154 | 70.06 | 70.49 | 69.25 | 69.72 | 00:00:00 | | 2017-07-28 | 3,894,803 | 69.54 | 69.90 | 69.18 | 69.32 | 00:00:00 | | 2017-07-31 | 4,496,963 | 69.55 | 69.75 | 69.24 | 69.32 | 00:00:00 | | 2017-08-01 | 4,502,489 | 69.39 | 70.02 | 69.39 | 69.51 | 00:00:00 | | 2017-08-02 | 8,000,015 | 69.44 | 69.52 | 68.04 | 68.52 | 00:00:00 | | 2017-08-03 | 5,749,193 | 67.83 | 70.05 | 67.72 | 69.95 | 00:00:00 | | 2017-08-04 | 4,543,160 | 70.80 | 71.57 | 70.60 | 71.18 | 00:00:00 | | 2017-08-07 | 4,167,144 | 71.09 | 71.17 | 69.53 | 69.59 | 00:00:00 | | 2017-08-08 | 3,704,050 | 69.99 | 70.75 | 69.52 | 70.28 | 00:00:00 | | 2017-08-09 | 3,697,945 | 70.02 | 71.08 | 69.73 | 71.01 | 00:00:00 | | 2017-08-10 | 3,031,783 | 70.51 | 71.08 | 69.92 | 70.01 | 00:00:00 | | 2017-08-11 | 3,426,407 | 70.13 | 70.71 | 69.96 | 70.61 | 00:00:00 | | 2017-08-14 | 2,584,568 | 71.10 | 71.87 | 70.94 | 71.84 | 00:00:00 | | 2017-08-15 | 4,280,813 | 71.86 | 71.91 | 71.50 | 71.67 | 00:00:00 | | 2017-08-16 | 2,359,567 | 71.98 | 72.07 | 71.56 | 72.06 | 00:00:00 | | 2017-08-17 | 2,997,516 | 71.82 | 71.98 | 70.36 | 70.39 | 00:00:00 | | 2017-08-18 | 2,474,040 | 69.70 | 70.51 | 69.58 | 70.07 | 00:00:00 | | 2017-08-21 | 2,347,357 | 70.17 | 70.17 | 69.33 | 69.52 | 00:00:00 | | 2017-08-22 | 2,891,396 | 69.72 | 70.30 | 69.60 | 70.15 | 00:00:00 | | 2017-08-23 | 2,010,179 | 70.01 | 70.13 | 69.84 | 70.02 | 00:00:00 | | 2017-08-24 | 1,397,526 | 70.12 | 70.34 | 69.52 | 69.82 | 00:00:00 | | 2017-08-25 | 2,913,147 | 70.09 | 70.74 | 69.77 | 69.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
