|
 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 | | 2017-08-25 | 2,913,147 | 70.09 | 70.74 | 69.77 | 69.78 | 00:00:00 | | 2017-08-28 | 2,943,424 | 69.98 | 70.29 | 69.81 | 69.96 | 00:00:00 | | 2017-08-29 | 1,631,018 | 69.39 | 69.78 | 69.24 | 69.65 | 00:00:00 | | 2017-08-30 | 1,897,707 | 69.58 | 69.88 | 69.37 | 69.67 | 00:00:00 | | 2017-08-31 | 3,260,440 | 69.84 | 71.00 | 69.70 | 70.77 | 00:00:00 | | 2017-09-01 | 2,862,122 | 70.85 | 71.23 | 70.75 | 70.83 | 00:00:00 | | 2017-09-05 | 1,979,096 | 70.57 | 70.73 | 69.88 | 70.54 | 00:00:00 | | 2017-09-06 | 1,618,701 | 70.73 | 71.07 | 70.53 | 70.93 | 00:00:00 | | 2017-09-07 | 2,149,731 | 71.02 | 71.80 | 70.95 | 71.42 | 00:00:00 | | 2017-09-08 | 2,456,118 | 71.22 | 71.63 | 71.00 | 71.10 | 00:00:00 | | 2017-09-11 | 3,004,453 | 71.72 | 72.33 | 71.21 | 72.18 | 00:00:00 | | 2017-09-12 | 2,837,863 | 72.38 | 73.00 | 72.10 | 72.84 | 00:00:00 | | 2017-09-13 | 2,993,825 | 72.82 | 72.99 | 72.19 | 72.27 | 00:00:00 | | 2017-09-14 | 3,323,681 | 71.99 | 72.24 | 71.50 | 71.74 | 00:00:00 | | 2017-09-15 | 3,680,189 | 71.77 | 71.93 | 71.41 | 71.82 | 00:00:00 | | 2017-09-18 | 1,548,753 | 72.13 | 72.32 | 71.81 | 72.04 | 00:00:00 | | 2017-09-19 | 2,264,163 | 72.25 | 72.82 | 72.13 | 72.50 | 00:00:00 | | 2017-09-20 | 1,348,491 | 72.63 | 72.84 | 72.01 | 72.46 | 00:00:00 | | 2017-09-21 | 2,256,861 | 72.37 | 72.58 | 71.86 | 71.86 | 00:00:00 | | 2017-09-22 | 3,551,296 | 71.96 | 72.47 | 71.91 | 72.06 | 00:00:00 | | 2017-09-25 | 2,178,565 | 71.91 | 72.05 | 71.04 | 71.69 | 00:00:00 | | 2017-09-26 | 3,749,431 | 71.93 | 72.52 | 71.51 | 71.62 | 00:00:00 | | 2017-09-27 | 2,017,407 | 72.03 | 72.33 | 71.53 | 71.91 | 00:00:00 | | 2017-09-28 | 1,566,209 | 71.48 | 72.17 | 71.39 | 72.14 | 00:00:00 | | 2017-09-29 | 1,920,666 | 71.99 | 72.65 | 71.93 | 72.54 | 00:00:00 | | 2017-10-02 | 1,882,966 | 72.51 | 73.28 | 72.35 | 72.45 | 00:00:00 | | 2017-10-03 | 2,552,759 | 72.46 | 72.92 | 72.22 | 72.55 | 00:00:00 | | 2017-10-04 | 4,437,984 | 72.50 | 73.03 | 72.26 | 72.65 | 00:00:00 | | 2017-10-05 | 3,085,061 | 73.06 | 73.23 | 72.63 | 73.20 | 00:00:00 | | 2017-10-06 | 2,173,136 | 73.00 | 73.83 | 73.00 | 73.80 | 00:00:00 | | 2017-10-09 | 1,917,171 | 73.91 | 73.91 | 73.20 | 73.65 | 00:00:00 | | 2017-10-10 | 2,055,692 | 73.62 | 74.10 | 73.62 | 74.00 | 00:00:00 | | 2017-10-11 | 2,446,447 | 73.89 | 74.01 | 73.15 | 73.60 | 00:00:00 | | 2017-10-12 | 2,615,632 | 73.74 | 74.47 | 73.74 | 74.09 | 00:00:00 | | 2017-10-13 | 1,400,632 | 74.61 | 74.77 | 74.23 | 74.38 | 00:00:00 | | 2017-10-16 | 1,204,734 | 74.44 | 74.51 | 73.79 | 74.17 | 00:00:00 | | 2017-10-17 | 1,378,556 | 74.12 | 74.13 | 73.60 | 73.97 | 00:00:00 | | 2017-10-18 | 2,024,589 | 74.00 | 74.33 | 73.64 | 73.94 | 00:00:00 | | 2017-10-19 | 1,599,719 | 73.61 | 74.47 | 73.42 | 74.27 | 00:00:00 | | 2017-10-20 | 2,863,676 | 74.50 | 74.82 | 74.19 | 74.80 | 00:00:00 | | 2017-10-23 | 2,640,997 | 74.98 | 75.00 | 74.30 | 74.40 | 00:00:00 | | 2017-10-24 | 3,079,712 | 74.32 | 74.70 | 74.15 | 74.69 | 00:00:00 | | 2017-10-25 | 2,262,741 | 74.43 | 74.75 | 74.10 | 74.25 | 00:00:00 | | 2017-10-26 | 3,364,121 | 75.31 | 75.51 | 74.54 | 74.58 | 00:00:00 | | 2017-10-27 | 3,174,912 | 74.71 | 75.50 | 74.00 | 75.39 | 00:00:00 | | 2017-10-30 | 4,117,564 | 75.32 | 75.62 | 74.75 | 75.51 | 00:00:00 | | 2017-10-31 | 6,004,569 | 75.73 | 76.51 | 75.36 | 75.67 | 00:00:00 | | 2017-11-01 | 9,918,700 | 74.64 | 75.00 | 70.53 | 73.54 | 00:00:00 | | 2017-11-02 | 4,372,815 | 74.14 | 75.11 | 73.73 | 74.36 | 00:00:00 | | 2017-11-03 | 3,736,365 | 74.33 | 74.73 | 73.77 | 74.27 | 00:00:00 | | 2017-12-12 | 4,321,548 | 71.49 | 72.03 | 70.94 | 71.45 | 00:00:00 | | 2017-12-13 | 2,809,032 | 71.80 | 72.12 | 71.06 | 71.19 | 00:00:00 | | 2017-12-14 | 4,558,471 | 71.65 | 72.79 | 71.65 | 71.81 | 00:00:00 | | 2017-12-15 | 7,368,557 | 72.05 | 72.30 | 71.07 | 72.08 | 00:00:00 | | 2017-12-18 | 2,931,043 | 72.37 | 72.47 | 71.72 | 71.87 | 00:00:00 | | 2017-12-19 | 2,639,861 | 71.80 | 72.44 | 71.37 | 71.93 | 00:00:00 | | 2017-12-20 | 3,278,522 | 72.54 | 72.77 | 71.95 | 72.71 | 00:00:00 | | 2017-12-21 | 4,682,767 | 73.44 | 73.86 | 72.32 | 72.40 | 00:00:00 | | 2017-12-22 | 5,807,992 | 72.35 | 72.44 | 71.50 | 71.70 | 00:00:00 | | 2017-12-26 | 2,035,595 | 71.56 | 71.92 | 71.12 | 71.24 | 00:00:00 | | 2017-12-27 | 2,544,218 | 71.63 | 71.63 | 71.08 | 71.20 | 00:00:00 | | 2017-12-28 | 1,890,653 | 71.27 | 71.53 | 70.95 | 71.39 | 00:00:00 | | 2017-12-29 | 2,165,357 | 71.38 | 71.71 | 71.01 | 71.02 | 00:00:00 | | 2018-01-02 | 2,972,072 | 71.16 | 71.33 | 70.54 | 70.95 | 00:00:00 | | 2018-01-03 | 4,256,228 | 71.18 | 71.77 | 70.90 | 71.55 | 00:00:00 | | 2018-01-04 | 3,389,884 | 71.95 | 72.97 | 71.86 | 72.68 | 00:00:00 | | 2018-01-05 | 2,743,680 | 73.11 | 73.59 | 72.76 | 73.30 | 00:00:00 | | 2018-01-08 | 2,155,295 | 73.16 | 73.66 | 73.01 | 73.37 | 00:00:00 | | 2018-01-09 | 3,014,775 | 73.20 | 73.63 | 73.20 | 73.46 | 00:00:00 | | 2018-01-10 | 3,156,034 | 73.24 | 74.02 | 73.20 | 73.97 | 00:00:00 | | 2018-01-11 | 3,737,922 | 73.98 | 74.20 | 73.62 | 74.01 | 00:00:00 | | 2018-01-12 | 3,757,655 | 74.10 | 74.85 | 73.89 | 74.56 | 00:00:00 | | 2018-01-16 | 3,264,386 | 75.45 | 75.78 | 74.42 | 74.73 | 00:00:00 | | 2018-01-17 | 3,939,154 | 75.15 | 76.03 | 75.10 | 75.84 | 00:00:00 | | 2018-01-18 | 4,063,701 | 77.00 | 77.14 | 76.11 | 76.75 | 00:00:00 | | 2018-01-19 | 3,079,223 | 76.99 | 77.38 | 76.78 | 77.29 | 00:00:00 | | 2018-01-22 | 3,678,600 | 77.39 | 78.34 | 77.19 | 77.96 | 00:00:00 | | 2018-01-23 | 2,626,803 | 77.64 | 78.78 | 77.55 | 78.26 | 00:00:00 | | 2018-01-24 | 3,510,360 | 78.54 | 78.95 | 78.11 | 78.45 | 00:00:00 | | 2018-01-25 | 2,683,441 | 78.72 | 78.83 | 77.72 | 77.95 | 00:00:00 | | 2018-01-26 | 2,353,710 | 78.22 | 78.53 | 77.68 | 78.43 | 00:00:00 | | 2018-01-29 | 2,672,286 | 78.05 | 78.42 | 77.78 | 78.15 | 00:00:00 | | 2018-01-30 | 2,767,122 | 78.17 | 78.74 | 77.52 | 77.76 | 00:00:00 | | 2018-01-31 | 3,187,711 | 77.58 | 78.23 | 77.32 | 77.98 | 00:00:00 | | 2018-02-01 | 3,122,678 | 77.91 | 78.44 | 77.09 | 77.50 | 00:00:00 | | 2018-02-02 | 4,939,282 | 75.81 | 77.08 | 75.70 | 75.72 | 00:00:00 | | 2018-02-05 | 3,403,056 | 75.65 | 76.59 | 73.25 | 73.29 | 00:00:00 | | 2018-02-06 | 6,342,726 | 72.24 | 74.27 | 71.95 | 73.90 | 00:00:00 | | 2018-02-07 | 6,991,076 | 76.63 | 79.28 | 76.50 | 76.52 | 00:00:00 | | 2018-02-08 | 6,100,157 | 76.71 | 78.08 | 75.09 | 75.16 | 00:00:00 | | 2018-02-09 | 5,844,559 | 75.84 | 76.82 | 74.06 | 76.29 | 00:00:00 | | 2018-02-12 | 5,594,775 | 76.51 | 77.90 | 76.42 | 77.43 | 00:00:00 | | 2018-02-13 | 4,091,504 | 76.90 | 78.30 | 76.66 | 78.11 | 00:00:00 | | 2018-02-14 | 4,625,740 | 77.43 | 80.13 | 77.38 | 79.82 | 00:00:00 | | 2018-02-15 | 3,212,807 | 80.29 | 81.37 | 79.33 | 81.37 | 00:00:00 | | 2018-02-16 | 4,510,490 | 81.49 | 81.87 | 80.65 | 80.95 | 00:00:00 | | 2018-02-20 | 3,889,088 | 80.69 | 82.18 | 80.61 | 81.54 | 00:00:00 | | 2018-02-21 | 4,540,177 | 81.47 | 83.56 | 81.35 | 81.80 | 00:00:00 | | 2018-02-22 | 3,323,962 | 82.25 | 82.57 | 81.37 | 81.61 | 00:00:00 | | 2018-02-23 | 3,444,342 | 82.32 | 82.53 | 80.81 | 82.53 | 00:00:00 | | 2018-02-26 | 2,657,511 | 83.31 | 83.34 | 82.27 | 82.97 | 00:00:00 | | 2018-02-27 | 2,873,909 | 83.22 | 83.79 | 82.25 | 82.51 | 00:00:00 | | 2018-02-28 | 2,509,926 | 82.98 | 83.55 | 81.86 | 82.02 | 00:00:00 | | 2018-03-01 | 3,738,979 | 82.24 | 82.50 | 80.11 | 80.65 | 00:00:00 | | 2018-03-02 | 3,055,243 | 79.92 | 81.42 | 79.52 | 81.28 | 00:00:00 | | 2018-03-05 | 2,532,403 | 80.73 | 82.58 | 80.57 | 82.27 | 00:00:00 | | 2018-03-06 | 2,907,927 | 82.83 | 83.27 | 82.01 | 83.07 | 00:00:00 | | 2018-03-07 | 2,706,034 | 82.69 | 83.56 | 82.41 | 83.25 | 00:00:00 | | 2018-03-08 | 3,087,971 | 83.65 | 83.68 | 82.66 | 83.22 | 00:00:00 | | 2018-03-09 | 2,905,567 | 83.62 | 84.95 | 83.51 | 84.71 | 00:00:00 | | 2018-03-12 | 4,491,658 | 84.62 | 84.92 | 83.80 | 84.07 | 00:00:00 | | 2018-03-13 | 2,253,414 | 84.57 | 84.99 | 83.52 | 83.79 | 00:00:00 | | 2018-03-14 | 2,216,625 | 84.01 | 84.62 | 83.45 | 83.63 | 00:00:00 | | 2018-03-15 | 2,946,309 | 83.75 | 85.10 | 83.68 | 84.83 | 00:00:00 | | 2018-03-16 | 3,944,318 | 84.80 | 85.00 | 84.23 | 84.60 | 00:00:00 | | 2018-03-19 | 3,077,504 | 84.37 | 84.76 | 82.95 | 83.81 | 00:00:00 | | 2018-03-20 | 3,079,020 | 84.03 | 84.69 | 83.91 | 84.31 | 00:00:00 | | 2018-03-21 | 3,606,406 | 84.25 | 84.57 | 83.05 | 83.35 | 00:00:00 | | 2018-03-22 | 5,080,977 | 82.51 | 83.00 | 80.66 | 80.97 | 00:00:00 | | 2018-03-23 | 2,912,173 | 81.06 | 81.46 | 79.20 | 79.26 | 00:00:00 | | 2018-03-26 | 3,286,618 | 80.66 | 81.87 | 79.65 | 81.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
