|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 396,000 | 43.31 | 44.75 | 43.26 | 43.38 | 00:00:00 | 2001-06-08 | 528,000 | 43.60 | 44.60 | 43.59 | 44.07 | 00:00:00 | 2001-06-11 | 253,200 | 44.10 | 44.80 | 43.68 | 43.90 | 00:00:00 | 2001-06-12 | 127,200 | 43.97 | 44.55 | 43.63 | 44.55 | 00:00:00 | 2001-06-13 | 345,600 | 44.54 | 44.55 | 44.00 | 44.17 | 00:00:00 | 2001-06-14 | 97,200 | 44.00 | 44.00 | 40.83 | 40.83 | 00:00:00 | 2001-06-15 | 582,000 | 40.25 | 40.30 | 37.42 | 39.20 | 00:00:00 | 2001-06-18 | 88,800 | 39.33 | 39.35 | 37.40 | 37.40 | 00:00:00 | 2001-06-19 | 172,800 | 38.05 | 41.20 | 37.20 | 37.99 | 00:00:00 | 2001-06-20 | 114,000 | 37.69 | 40.90 | 37.01 | 40.70 | 00:00:00 | 2001-06-21 | 106,800 | 40.90 | 40.90 | 38.70 | 40.27 | 00:00:00 | 2001-06-22 | 70,800 | 40.45 | 40.62 | 39.16 | 39.16 | 00:00:00 | 2001-06-25 | 380,400 | 39.15 | 39.37 | 38.12 | 38.50 | 00:00:00 | 2001-06-26 | 187,200 | 38.70 | 39.75 | 38.07 | 39.75 | 00:00:00 | 2001-06-27 | 219,600 | 39.84 | 42.43 | 39.84 | 41.30 | 00:00:00 | 2001-06-28 | 742,800 | 41.75 | 43.48 | 41.31 | 41.85 | 00:00:00 | 2001-06-29 | 696,000 | 42.05 | 42.75 | 41.42 | 42.45 | 00:00:00 | 2001-07-02 | 216,000 | 42.15 | 43.08 | 40.98 | 41.89 | 00:00:00 | 2001-07-03 | 84,000 | 41.87 | 42.50 | 41.00 | 41.72 | 00:00:00 | 2001-07-05 | 787,200 | 40.98 | 41.00 | 38.12 | 38.70 | 00:00:00 | 2001-07-06 | 259,200 | 38.21 | 39.76 | 38.20 | 39.35 | 00:00:00 | 2001-07-09 | 256,800 | 39.83 | 41.55 | 39.15 | 39.15 | 00:00:00 | 2001-07-10 | 246,000 | 39.50 | 39.60 | 38.65 | 38.65 | 00:00:00 | 2001-07-11 | 450,000 | 38.70 | 39.59 | 38.57 | 39.02 | 00:00:00 | 2001-07-12 | 356,400 | 40.10 | 43.14 | 40.10 | 42.94 | 00:00:00 | 2001-07-13 | 170,400 | 42.90 | 42.97 | 42.50 | 42.50 | 00:00:00 | 2001-07-16 | 260,400 | 42.60 | 42.85 | 41.55 | 42.05 | 00:00:00 | 2001-07-17 | 796,800 | 42.60 | 45.20 | 42.56 | 44.17 | 00:00:00 | 2001-07-18 | 536,400 | 44.10 | 44.50 | 44.09 | 44.20 | 00:00:00 | 2001-07-19 | 346,800 | 44.22 | 44.35 | 42.52 | 42.60 | 00:00:00 | 2001-07-20 | 402,000 | 42.51 | 42.54 | 41.63 | 42.20 | 00:00:00 | 2001-07-23 | 270,000 | 42.35 | 43.45 | 42.20 | 43.45 | 00:00:00 | 2001-07-24 | 410,400 | 42.87 | 44.04 | 42.87 | 43.97 | 00:00:00 | 2001-07-25 | 330,000 | 44.00 | 44.15 | 43.75 | 44.15 | 00:00:00 | 2001-07-26 | 753,600 | 44.15 | 45.10 | 43.90 | 45.09 | 00:00:00 | 2001-07-27 | 1,023,600 | 44.99 | 46.05 | 44.95 | 45.55 | 00:00:00 | 2001-07-30 | 380,400 | 44.91 | 45.31 | 44.62 | 44.93 | 00:00:00 | 2001-07-31 | 360,000 | 44.69 | 44.84 | 43.75 | 44.25 | 00:00:00 | 2001-08-01 | 302,400 | 44.25 | 45.10 | 43.63 | 45.00 | 00:00:00 | 2001-08-02 | 556,800 | 45.00 | 45.85 | 44.99 | 45.39 | 00:00:00 | 2001-08-03 | 102,000 | 45.44 | 45.44 | 43.88 | 44.48 | 00:00:00 | 2001-08-06 | 295,200 | 43.79 | 43.91 | 42.65 | 42.85 | 00:00:00 | 2001-08-07 | 114,000 | 42.70 | 43.40 | 42.25 | 43.05 | 00:00:00 | 2001-08-08 | 399,600 | 43.05 | 43.35 | 39.55 | 40.68 | 00:00:00 | 2001-08-09 | 198,000 | 40.56 | 42.06 | 40.55 | 42.03 | 00:00:00 | 2001-08-10 | 504,000 | 41.97 | 44.88 | 41.41 | 43.58 | 00:00:00 | 2001-08-13 | 192,000 | 44.30 | 44.44 | 43.22 | 43.50 | 00:00:00 | 2001-08-14 | 98,400 | 43.36 | 44.46 | 43.25 | 44.25 | 00:00:00 | 2001-08-15 | 165,600 | 43.98 | 44.50 | 41.34 | 41.60 | 00:00:00 | 2001-08-16 | 292,800 | 41.40 | 41.72 | 40.40 | 41.07 | 00:00:00 | 2001-08-17 | 168,000 | 41.01 | 41.84 | 40.80 | 41.25 | 00:00:00 | 2001-08-20 | 164,400 | 41.49 | 42.09 | 40.72 | 41.50 | 00:00:00 | 2001-08-21 | 441,600 | 41.80 | 41.94 | 40.84 | 41.10 | 00:00:00 | 2001-08-22 | 391,200 | 41.00 | 41.48 | 40.60 | 41.25 | 00:00:00 | 2001-08-23 | 216,000 | 42.10 | 42.38 | 41.40 | 41.40 | 00:00:00 | 2001-08-24 | 152,400 | 41.77 | 42.20 | 41.36 | 41.71 | 00:00:00 | 2001-08-27 | 279,600 | 41.90 | 42.49 | 41.35 | 41.36 | 00:00:00 | 2001-08-28 | 285,600 | 41.40 | 42.16 | 41.36 | 41.89 | 00:00:00 | 2001-08-29 | 79,200 | 41.40 | 42.00 | 41.40 | 41.66 | 00:00:00 | 2001-08-30 | 133,200 | 41.66 | 41.77 | 40.92 | 41.52 | 00:00:00 | 2001-08-31 | 236,400 | 41.84 | 42.49 | 41.24 | 42.29 | 00:00:00 | 2001-09-04 | 168,000 | 42.29 | 42.29 | 41.47 | 41.66 | 00:00:00 | 2001-09-05 | 1,803,600 | 41.70 | 41.98 | 41.03 | 41.50 | 00:00:00 | 2001-09-06 | 470,400 | 41.00 | 41.04 | 40.39 | 40.80 | 00:00:00 | 2001-09-07 | 870,000 | 40.25 | 40.26 | 35.60 | 37.29 | 00:00:00 | 2001-09-10 | 544,800 | 36.99 | 38.48 | 35.32 | 37.35 | 00:00:00 | 2001-09-17 | 582,000 | 37.02 | 37.24 | 32.84 | 32.94 | 00:00:00 | 2001-09-18 | 800,400 | 33.29 | 33.34 | 30.71 | 30.98 | 00:00:00 | 2001-09-19 | 530,400 | 30.67 | 30.79 | 28.43 | 29.96 | 00:00:00 | 2001-09-20 | 1,768,800 | 28.75 | 28.75 | 22.78 | 22.78 | 00:00:00 | 2001-09-21 | 1,820,400 | 22.79 | 22.79 | 18.25 | 22.14 | 00:00:00 | 2001-09-24 | 1,041,600 | 22.40 | 23.45 | 20.10 | 22.50 | 00:00:00 | 2001-09-25 | 277,200 | 22.95 | 22.99 | 21.10 | 22.00 | 00:00:00 | 2001-09-26 | 592,800 | 22.50 | 22.50 | 20.56 | 21.57 | 00:00:00 | 2001-09-27 | 634,800 | 20.75 | 21.43 | 19.93 | 20.94 | 00:00:00 | 2001-09-28 | 301,200 | 20.94 | 23.06 | 20.71 | 22.40 | 00:00:00 | 2001-10-01 | 332,400 | 22.50 | 22.50 | 20.73 | 20.78 | 00:00:00 | 2001-10-02 | 250,800 | 20.99 | 21.25 | 20.10 | 20.50 | 00:00:00 | 2001-10-03 | 1,134,000 | 20.30 | 21.00 | 19.09 | 20.44 | 00:00:00 | 2001-10-04 | 1,213,200 | 21.05 | 25.54 | 21.05 | 22.95 | 00:00:00 | 2001-10-05 | 336,000 | 22.94 | 23.16 | 21.12 | 22.84 | 00:00:00 | 2001-10-08 | 777,600 | 20.40 | 21.60 | 19.55 | 20.00 | 00:00:00 | 2001-10-09 | 790,800 | 19.49 | 20.70 | 17.70 | 20.30 | 00:00:00 | 2001-10-10 | 680,400 | 20.51 | 22.09 | 19.13 | 21.00 | 00:00:00 | 2001-10-11 | 988,800 | 21.70 | 24.92 | 21.70 | 24.92 | 00:00:00 | 2001-10-12 | 828,000 | 25.83 | 25.91 | 23.69 | 24.01 | 00:00:00 | 2001-10-15 | 313,200 | 23.73 | 24.14 | 23.36 | 24.00 | 00:00:00 | 2001-10-16 | 1,128,000 | 25.00 | 27.80 | 24.91 | 26.85 | 00:00:00 | 2001-10-17 | 1,542,000 | 27.85 | 29.72 | 27.84 | 28.62 | 00:00:00 | 2001-10-18 | 494,400 | 28.74 | 28.74 | 25.57 | 27.34 | 00:00:00 | 2001-10-19 | 339,600 | 27.00 | 27.24 | 25.75 | 26.94 | 00:00:00 | 2001-10-22 | 133,200 | 26.98 | 27.95 | 26.60 | 27.55 | 00:00:00 | 2001-10-23 | 298,800 | 27.97 | 28.50 | 27.69 | 28.06 | 00:00:00 | 2001-10-24 | 181,200 | 28.40 | 28.79 | 27.70 | 28.00 | 00:00:00 | 2001-10-25 | 241,200 | 27.70 | 27.95 | 26.81 | 27.51 | 00:00:00 | 2001-10-26 | 552,000 | 27.96 | 31.74 | 27.49 | 31.08 | 00:00:00 | 2001-10-29 | 567,600 | 31.30 | 31.60 | 30.16 | 30.92 | 00:00:00 | 2001-10-30 | 883,200 | 30.68 | 30.83 | 27.16 | 28.00 | 00:00:00 | 2001-10-31 | 219,600 | 27.98 | 29.60 | 27.25 | 28.22 | 00:00:00 | 2001-11-01 | 136,800 | 28.23 | 28.65 | 27.91 | 28.60 | 00:00:00 | 2001-11-02 | 124,800 | 28.40 | 28.62 | 28.00 | 28.10 | 00:00:00 | 2001-11-05 | 249,600 | 28.19 | 28.50 | 26.42 | 28.29 | 00:00:00 | 2001-11-06 | 514,800 | 28.00 | 29.50 | 28.00 | 29.15 | 00:00:00 | 2001-11-07 | 368,400 | 29.38 | 31.00 | 29.00 | 29.86 | 00:00:00 | 2001-11-08 | 322,800 | 30.10 | 30.41 | 29.06 | 30.08 | 00:00:00 | 2001-11-09 | 279,600 | 30.06 | 30.90 | 29.47 | 30.15 | 00:00:00 | 2001-11-12 | 208,800 | 29.68 | 30.30 | 27.56 | 29.71 | 00:00:00 | 2001-11-13 | 304,800 | 30.45 | 30.96 | 30.20 | 30.96 | 00:00:00 | 2001-11-14 | 332,400 | 30.96 | 32.00 | 30.11 | 30.65 | 00:00:00 | 2001-11-15 | 346,800 | 30.30 | 33.65 | 29.99 | 33.51 | 00:00:00 | 2001-11-16 | 198,000 | 33.66 | 34.06 | 31.51 | 32.49 | 00:00:00 | 2001-11-19 | 184,800 | 32.86 | 33.85 | 32.10 | 33.40 | 00:00:00 | 2001-11-20 | 153,600 | 33.75 | 33.85 | 32.00 | 32.49 | 00:00:00 | 2001-11-21 | 91,200 | 32.10 | 33.00 | 31.76 | 32.81 | 00:00:00 | 2001-11-23 | 90,000 | 32.98 | 33.86 | 32.38 | 32.53 | 00:00:00 | 2001-11-26 | 176,400 | 33.06 | 33.87 | 32.21 | 32.95 | 00:00:00 | 2001-11-27 | 216,000 | 34.20 | 35.03 | 33.65 | 34.46 | 00:00:00 | 2001-11-28 | 163,200 | 34.74 | 35.11 | 33.60 | 33.60 | 00:00:00 | 2001-11-29 | 186,000 | 33.74 | 33.94 | 33.20 | 33.50 | 00:00:00 | 2001-11-30 | 429,600 | 33.30 | 33.98 | 31.58 | 32.01 | 00:00:00 | 2001-12-03 | 585,600 | 32.19 | 33.55 | 32.05 | 32.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|