|
 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 | | 2018-03-26 | 3,286,618 | 80.66 | 81.87 | 79.65 | 81.63 | 00:00:00 | | 2018-03-27 | 2,994,199 | 82.29 | 82.74 | 79.34 | 80.08 | 00:00:00 | | 2018-03-28 | 3,753,270 | 80.39 | 80.89 | 79.38 | 79.67 | 00:00:00 | | 2018-03-29 | 4,755,618 | 80.10 | 81.62 | 79.77 | 80.50 | 00:00:00 | | 2018-04-02 | 4,708,289 | 80.46 | 81.27 | 78.46 | 79.21 | 00:00:00 | | 2018-04-03 | 3,700,225 | 79.92 | 80.72 | 78.99 | 80.05 | 00:00:00 | | 2018-04-04 | 3,972,672 | 78.62 | 81.18 | 78.58 | 80.72 | 00:00:00 | | 2018-04-05 | 2,378,914 | 81.05 | 81.48 | 80.06 | 80.92 | 00:00:00 | | 2018-04-06 | 3,552,935 | 80.31 | 80.86 | 78.54 | 79.07 | 00:00:00 | | 2018-04-09 | 3,277,966 | 79.43 | 80.23 | 78.87 | 78.91 | 00:00:00 | | 2018-04-10 | 3,192,927 | 80.30 | 81.08 | 80.10 | 80.40 | 00:00:00 | | 2018-04-11 | 2,499,323 | 79.65 | 80.26 | 79.46 | 79.93 | 00:00:00 | | 2018-04-12 | 3,619,295 | 80.38 | 81.85 | 80.08 | 81.55 | 00:00:00 | | 2018-04-13 | 2,784,667 | 82.23 | 82.23 | 80.19 | 80.82 | 00:00:00 | | 2018-04-16 | 2,269,365 | 81.49 | 82.26 | 81.00 | 81.77 | 00:00:00 | | 2018-04-17 | 3,568,884 | 82.39 | 82.50 | 81.48 | 82.19 | 00:00:00 | | 2018-04-18 | 2,577,173 | 82.45 | 83.15 | 81.63 | 82.70 | 00:00:00 | | 2018-04-19 | 2,161,077 | 82.56 | 83.24 | 82.09 | 82.37 | 00:00:00 | | 2018-04-20 | 3,053,681 | 82.19 | 82.56 | 81.39 | 81.77 | 00:00:00 | | 2018-04-23 | 2,130,668 | 81.98 | 82.20 | 81.23 | 81.57 | 00:00:00 | | 2018-04-24 | 3,017,172 | 82.17 | 82.32 | 80.35 | 80.80 | 00:00:00 | | 2018-04-25 | 2,642,728 | 80.59 | 81.15 | 79.91 | 80.91 | 00:00:00 | | 2018-04-26 | 3,223,772 | 81.33 | 81.81 | 80.79 | 81.73 | 00:00:00 | | 2018-04-27 | 2,227,700 | 81.86 | 82.68 | 81.52 | 81.62 | 00:00:00 | | 2018-04-30 | 2,642,925 | 82.01 | 82.50 | 81.72 | 81.82 | 00:00:00 | | 2018-05-01 | 2,213,383 | 81.78 | 82.17 | 81.46 | 81.82 | 00:00:00 | | 2018-05-02 | 3,100,196 | 81.68 | 82.18 | 81.12 | 81.38 | 00:00:00 | | 2018-05-03 | 3,338,409 | 80.95 | 81.57 | 80.08 | 81.36 | 00:00:00 | | 2018-05-04 | 3,799,599 | 81.04 | 82.61 | 80.72 | 82.17 | 00:00:00 | | 2018-05-07 | 9,362,817 | 78.73 | 78.88 | 76.83 | 77.86 | 00:00:00 | | 2018-05-08 | 7,550,996 | 77.61 | 77.90 | 75.05 | 75.55 | 00:00:00 | | 2018-05-09 | 6,849,482 | 75.86 | 75.97 | 74.76 | 75.03 | 00:00:00 | | 2018-05-10 | 3,198,677 | 75.39 | 76.38 | 75.20 | 75.95 | 00:00:00 | | 2018-05-11 | 3,678,740 | 75.83 | 76.99 | 75.78 | 76.58 | 00:00:00 | | 2018-05-14 | 3,991,851 | 76.37 | 76.83 | 75.44 | 75.86 | 00:00:00 | | 2018-05-15 | 2,997,715 | 75.67 | 76.33 | 75.01 | 75.46 | 00:00:00 | | 2018-05-16 | 2,374,613 | 75.57 | 75.90 | 75.17 | 75.39 | 00:00:00 | | 2018-05-17 | 3,605,672 | 75.05 | 76.21 | 74.97 | 75.78 | 00:00:00 | | 2018-05-18 | 3,210,541 | 75.92 | 76.70 | 75.55 | 76.04 | 00:00:00 | | 2018-05-21 | 1,882,752 | 76.32 | 76.81 | 75.50 | 75.75 | 00:00:00 | | 2018-05-22 | 4,025,479 | 75.91 | 76.03 | 75.14 | 75.24 | 00:00:00 | | 2018-05-23 | 2,844,610 | 74.98 | 75.80 | 74.86 | 75.76 | 00:00:00 | | 2018-05-24 | 3,006,445 | 75.91 | 76.40 | 75.47 | 75.93 | 00:00:00 | | 2018-05-25 | 2,872,517 | 75.98 | 76.04 | 75.05 | 75.78 | 00:00:00 | | 2018-05-29 | 3,543,475 | 75.47 | 75.48 | 73.97 | 74.41 | 00:00:00 | | 2018-05-30 | 3,436,647 | 74.60 | 76.03 | 74.50 | 75.69 | 00:00:00 | | 2018-05-31 | 1,258,486 | 74.92 | 76.22 | 74.92 | 75.80 | 00:00:00 | | 2018-06-01 | 3,089,201 | 75.78 | 77.22 | 75.77 | 76.87 | 00:00:00 | | 2018-06-04 | 2,800,111 | 76.86 | 77.45 | 76.72 | 77.22 | 00:00:00 | | 2018-06-05 | 2,295,757 | 77.36 | 77.40 | 76.67 | 77.03 | 00:00:00 | | 2018-06-06 | 2,752,055 | 77.17 | 78.17 | 77.10 | 78.14 | 00:00:00 | | 2018-06-07 | 3,468,488 | 78.04 | 78.20 | 76.11 | 76.72 | 00:00:00 | | 2018-06-08 | 2,504,721 | 76.58 | 77.13 | 75.94 | 77.11 | 00:00:00 | | 2018-06-11 | 1,917,221 | 77.07 | 77.78 | 76.61 | 76.97 | 00:00:00 | | 2018-06-12 | 3,741,088 | 76.97 | 78.30 | 76.95 | 78.25 | 00:00:00 | | 2018-06-13 | 3,407,258 | 77.23 | 79.06 | 77.23 | 78.02 | 00:00:00 | | 2018-06-14 | 3,146,562 | 78.15 | 78.97 | 78.11 | 78.55 | 00:00:00 | | 2018-06-15 | 9,461,998 | 79.39 | 80.75 | 78.65 | 80.70 | 00:00:00 | | 2018-06-18 | 1,694,130 | 79.89 | 80.35 | 78.63 | 79.57 | 00:00:00 | | 2018-06-19 | 3,156,627 | 79.36 | 79.66 | 78.55 | 79.20 | 00:00:00 | | 2018-06-20 | 3,149,699 | 79.25 | 79.30 | 78.46 | 78.82 | 00:00:00 | | 2018-06-21 | 2,714,845 | 78.77 | 78.77 | 77.56 | 77.68 | 00:00:00 | | 2018-06-22 | 5,724,112 | 78.17 | 79.00 | 77.25 | 78.70 | 00:00:00 | | 2018-06-25 | 4,442,882 | 78.41 | 78.50 | 77.35 | 77.96 | 00:00:00 | | 2018-06-26 | 2,800,379 | 78.14 | 78.80 | 77.79 | 78.45 | 00:00:00 | | 2018-06-27 | 3,712,168 | 79.43 | 79.43 | 77.35 | 77.38 | 00:00:00 | | 2018-06-28 | 3,105,246 | 77.79 | 79.37 | 77.35 | 79.02 | 00:00:00 | | 2018-06-29 | 3,667,198 | 78.94 | 80.01 | 78.80 | 78.99 | 00:00:00 | | 2018-07-02 | 2,679,922 | 78.57 | 79.52 | 78.30 | 79.49 | 00:00:00 | | 2018-07-03 | 1,637,195 | 79.98 | 80.21 | 79.35 | 79.90 | 00:00:00 | | 2018-07-05 | 3,605,099 | 79.84 | 80.19 | 79.22 | 79.89 | 00:00:00 | | 2018-07-06 | 2,050,510 | 79.94 | 80.74 | 79.71 | 80.56 | 00:00:00 | | 2018-07-09 | 1,624,174 | 80.76 | 81.10 | 80.25 | 80.98 | 00:00:00 | | 2018-07-10 | 2,276,034 | 81.50 | 82.10 | 81.33 | 81.75 | 00:00:00 | | 2018-07-11 | 3,011,950 | 81.22 | 81.89 | 81.11 | 81.59 | 00:00:00 | | 2018-07-12 | 3,599,740 | 82.04 | 83.35 | 81.44 | 83.32 | 00:00:00 | | 2018-07-13 | 4,163,144 | 82.49 | 83.08 | 81.57 | 81.71 | 00:00:00 | | 2018-07-16 | 3,032,270 | 81.78 | 82.38 | 81.66 | 81.96 | 00:00:00 | | 2018-07-17 | 2,406,121 | 81.40 | 82.99 | 81.28 | 82.74 | 00:00:00 | | 2018-07-18 | 2,223,883 | 82.36 | 82.65 | 81.86 | 82.33 | 00:00:00 | | 2018-07-19 | 2,259,428 | 82.25 | 82.63 | 81.50 | 82.38 | 00:00:00 | | 2018-07-20 | 2,464,417 | 82.22 | 82.57 | 81.95 | 82.24 | 00:00:00 | | 2018-07-23 | 1,943,093 | 82.14 | 82.76 | 81.74 | 82.67 | 00:00:00 | | 2018-07-24 | 2,611,918 | 82.53 | 82.91 | 82.01 | 82.26 | 00:00:00 | | 2018-07-25 | 3,109,192 | 82.55 | 82.84 | 81.91 | 82.84 | 00:00:00 | | 2018-07-26 | 1,813,867 | 83.05 | 83.30 | 82.63 | 82.72 | 00:00:00 | | 2018-07-27 | 2,427,282 | 82.73 | 83.00 | 80.99 | 81.56 | 00:00:00 | | 2018-07-30 | 2,830,854 | 81.53 | 81.76 | 80.34 | 80.76 | 00:00:00 | | 2018-07-31 | 3,429,008 | 81.14 | 81.73 | 80.81 | 81.50 | 00:00:00 | | 2018-08-01 | 3,571,401 | 81.50 | 82.29 | 81.36 | 82.09 | 00:00:00 | | 2018-08-02 | 12,189,513 | 75.45 | 78.17 | 74.83 | 76.86 | 00:00:00 | | 2018-08-03 | 5,646,960 | 77.54 | 78.25 | 76.27 | 77.82 | 00:00:00 | | 2018-08-06 | 3,399,739 | 77.77 | 78.52 | 77.75 | 78.49 | 00:00:00 | | 2018-08-07 | 2,219,557 | 78.55 | 78.84 | 77.81 | 78.07 | 00:00:00 | | 2018-08-08 | 2,221,388 | 78.28 | 78.28 | 77.21 | 77.24 | 00:00:00 | | 2018-08-09 | 4,262,534 | 77.12 | 77.25 | 76.21 | 76.26 | 00:00:00 | | 2018-08-10 | 2,840,715 | 75.97 | 76.26 | 75.36 | 75.56 | 00:00:00 | | 2018-08-13 | 2,933,412 | 75.75 | 76.46 | 75.33 | 75.42 | 00:00:00 | | 2018-08-14 | 3,949,839 | 74.66 | 75.74 | 74.66 | 75.22 | 00:00:00 | | 2018-08-15 | 3,155,356 | 74.88 | 75.13 | 74.13 | 74.54 | 00:00:00 | | 2018-08-16 | 3,379,305 | 74.59 | 75.37 | 74.55 | 75.10 | 00:00:00 | | 2018-08-17 | 3,337,119 | 75.06 | 75.81 | 74.92 | 75.56 | 00:00:00 | | 2018-08-20 | 3,201,580 | 75.49 | 75.50 | 74.55 | 74.91 | 00:00:00 | | 2018-08-21 | 584,191 | 74.89 | 75.30 | 74.74 | 74.77 | 00:00:00 | | 2018-08-22 | 2,341,239 | 74.81 | 75.39 | 74.60 | 75.26 | 00:00:00 | | 2018-08-23 | 2,207,785 | 75.35 | 75.95 | 75.00 | 75.11 | 00:00:00 | | 2018-08-24 | 2,399,200 | 75.43 | 76.00 | 75.07 | 75.86 | 00:00:00 | | 2018-08-27 | 2,786,751 | 76.16 | 77.17 | 75.99 | 76.61 | 00:00:00 | | 2018-08-28 | 2,170,739 | 76.74 | 76.88 | 76.16 | 76.66 | 00:00:00 | | 2018-08-29 | 2,790,110 | 76.61 | 77.90 | 76.61 | 77.69 | 00:00:00 | | 2018-08-30 | 2,311,666 | 77.63 | 77.91 | 77.06 | 77.39 | 00:00:00 | | 2018-08-31 | 3,343,345 | 77.36 | 78.59 | 77.36 | 78.43 | 00:00:00 | | 2018-09-04 | 6,901,530 | 75.11 | 75.87 | 74.02 | 75.64 | 00:00:00 | | 2018-09-05 | 3,336,648 | 75.29 | 75.46 | 74.68 | 75.29 | 00:00:00 | | 2018-09-06 | 2,586,582 | 75.49 | 75.92 | 74.94 | 75.72 | 00:00:00 | | 2018-09-07 | 3,110,156 | 75.42 | 76.21 | 75.35 | 75.73 | 00:00:00 | | 2018-09-10 | 2,657,441 | 75.91 | 76.31 | 75.40 | 75.56 | 00:00:00 | | 2018-09-11 | 2,481,941 | 75.73 | 76.76 | 75.23 | 76.61 | 00:00:00 | | 2018-09-12 | 2,869,019 | 76.46 | 76.80 | 75.37 | 75.70 | 00:00:00 | | 2018-09-13 | 3,990,034 | 75.95 | 77.23 | 75.82 | 77.20 | 00:00:00 | | 2018-09-14 | 3,144,132 | 77.20 | 77.20 | 76.08 | 76.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
