|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 3,144,132 | 77.20 | 77.20 | 76.08 | 76.28 | 00:00:00 | | 2018-09-17 | 3,075,637 | 76.33 | 76.63 | 75.81 | 75.96 | 00:00:00 | | 2018-09-18 | 2,592,882 | 76.28 | 77.04 | 75.74 | 76.88 | 00:00:00 | | 2018-09-19 | 1,759,522 | 77.69 | 77.69 | 76.01 | 76.10 | 00:00:00 | | 2018-09-20 | 2,343,758 | 76.39 | 77.39 | 76.39 | 77.17 | 00:00:00 | | 2018-09-21 | 5,358,228 | 77.71 | 77.85 | 77.19 | 77.61 | 00:00:00 | | 2018-09-24 | 2,769,797 | 76.88 | 77.55 | 76.88 | 77.27 | 00:00:00 | | 2018-09-25 | 2,281,107 | 77.60 | 77.78 | 76.75 | 76.82 | 00:00:00 | | 2018-09-26 | 2,274,904 | 77.05 | 77.43 | 76.46 | 76.79 | 00:00:00 | | 2018-09-27 | 2,549,536 | 76.50 | 77.55 | 76.50 | 76.76 | 00:00:00 | | 2018-09-28 | 2,537,156 | 76.45 | 77.16 | 76.45 | 77.15 | 00:00:00 | | 2018-10-01 | 2,253,231 | 77.45 | 77.87 | 76.72 | 76.98 | 00:00:00 | | 2018-10-02 | 2,977,302 | 77.00 | 77.35 | 76.54 | 77.28 | 00:00:00 | | 2018-10-03 | 2,081,657 | 77.33 | 77.49 | 76.49 | 76.56 | 00:00:00 | | 2018-10-04 | 191,057 | 76.47 | 76.50 | 76.12 | 76.22 | 00:00:00 | | 2018-10-05 | 3,011,358 | 75.96 | 76.29 | 74.78 | 75.21 | 00:00:00 | | 2018-10-08 | 3,344,179 | 75.00 | 75.03 | 73.37 | 74.11 | 00:00:00 | | 2018-10-09 | 2,247,991 | 74.00 | 74.30 | 73.58 | 73.97 | 00:00:00 | | 2018-10-10 | 4,091,364 | 73.62 | 73.65 | 71.39 | 71.44 | 00:00:00 | | 2018-10-11 | 4,659,817 | 71.70 | 72.13 | 69.99 | 70.29 | 00:00:00 | | 2018-10-12 | 4,790,991 | 71.36 | 72.50 | 70.82 | 72.17 | 00:00:00 | | 2018-10-15 | 3,262,256 | 71.54 | 72.59 | 70.95 | 72.01 | 00:00:00 | | 2018-10-16 | 3,639,190 | 72.75 | 73.71 | 72.51 | 73.50 | 00:00:00 | | 2018-10-17 | 2,594,143 | 73.36 | 74.38 | 72.74 | 73.99 | 00:00:00 | | 2018-10-18 | 2,355,704 | 73.88 | 74.37 | 73.29 | 73.56 | 00:00:00 | | 2018-10-19 | 3,106,897 | 73.74 | 74.53 | 73.48 | 73.69 | 00:00:00 | | 2018-10-22 | 979,699 | 73.98 | 74.22 | 73.10 | 73.61 | 00:00:00 | | 2018-10-23 | 4,217,706 | 72.65 | 73.62 | 71.78 | 73.41 | 00:00:00 | | 2018-10-24 | 3,632,004 | 73.13 | 73.62 | 70.10 | 70.15 | 00:00:00 | | 2018-10-25 | 3,581,844 | 70.62 | 71.86 | 70.20 | 71.48 | 00:00:00 | | 2018-10-26 | 3,806,642 | 70.00 | 71.46 | 69.32 | 70.53 | 00:00:00 | | 2018-10-29 | 6,742,570 | 71.25 | 71.31 | 68.36 | 69.22 | 00:00:00 | | 2018-10-30 | 9,640,403 | 66.65 | 67.93 | 65.14 | 66.52 | 00:00:00 | | 2018-10-31 | 5,550,272 | 66.62 | 69.66 | 66.32 | 69.03 | 00:00:00 | | 2018-11-01 | 5,520,660 | 68.99 | 69.19 | 68.08 | 68.78 | 00:00:00 | | 2018-11-02 | 3,746,582 | 69.12 | 69.63 | 68.51 | 69.50 | 00:00:00 | | 2018-11-05 | 3,090,241 | 69.93 | 70.00 | 69.06 | 69.46 | 00:00:00 | | 2018-11-06 | 2,481,188 | 69.64 | 69.78 | 69.15 | 69.65 | 00:00:00 | | 2018-11-07 | 2,449,472 | 70.32 | 71.43 | 70.18 | 71.37 | 00:00:00 | | 2018-11-08 | 2,103,667 | 71.28 | 71.82 | 70.93 | 71.24 | 00:00:00 | | 2018-11-09 | 3,062,202 | 70.91 | 71.14 | 69.85 | 70.34 | 00:00:00 | | 2018-11-12 | 3,490,739 | 70.05 | 70.27 | 69.35 | 69.55 | 00:00:00 | | 2018-11-13 | 3,698,066 | 69.84 | 70.46 | 69.44 | 69.61 | 00:00:00 | | 2018-11-14 | 5,017,084 | 70.00 | 70.00 | 67.47 | 67.57 | 00:00:00 | | 2018-11-15 | 2,523,531 | 67.17 | 68.47 | 67.11 | 68.34 | 00:00:00 | | 2018-11-16 | 7,993,049 | 68.49 | 71.13 | 68.27 | 70.33 | 00:00:00 | | 2018-11-19 | 4,114,966 | 70.43 | 71.16 | 68.75 | 69.21 | 00:00:00 | | 2018-11-20 | 3,786,327 | 67.74 | 68.78 | 67.45 | 67.61 | 00:00:00 | | 2018-11-21 | 4,757,297 | 68.31 | 69.59 | 67.71 | 68.67 | 00:00:00 | | 2018-11-23 | 1,290,220 | 68.06 | 68.96 | 67.83 | 67.98 | 00:00:00 | | 2018-11-26 | 2,666,666 | 68.66 | 69.07 | 68.37 | 68.75 | 00:00:00 | | 2018-11-27 | 5,236,199 | 68.51 | 70.00 | 68.36 | 69.90 | 00:00:00 | | 2018-11-28 | 3,515,126 | 69.97 | 70.88 | 69.51 | 70.76 | 00:00:00 | | 2018-11-29 | 2,544,320 | 70.49 | 70.95 | 70.11 | 70.30 | 00:00:00 | | 2018-11-30 | 547,597 | 70.62 | 70.85 | 70.08 | 70.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
