|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 585,600 | 32.19 | 33.55 | 32.05 | 32.70 | 00:00:00 | | 2001-12-04 | 142,800 | 33.22 | 34.69 | 32.83 | 34.62 | 00:00:00 | | 2001-12-05 | 1,064,400 | 34.80 | 39.57 | 34.52 | 39.46 | 00:00:00 | | 2001-12-06 | 532,800 | 38.95 | 40.86 | 38.85 | 39.97 | 00:00:00 | | 2001-12-07 | 202,800 | 40.48 | 40.48 | 38.46 | 39.65 | 00:00:00 | | 2001-12-10 | 260,400 | 39.99 | 40.00 | 38.90 | 38.96 | 00:00:00 | | 2001-12-11 | 156,000 | 39.36 | 40.00 | 38.92 | 39.74 | 00:00:00 | | 2001-12-12 | 205,200 | 39.01 | 40.00 | 38.75 | 39.02 | 00:00:00 | | 2001-12-13 | 284,400 | 38.76 | 39.75 | 37.21 | 39.74 | 00:00:00 | | 2001-12-14 | 326,400 | 39.03 | 39.59 | 37.75 | 39.07 | 00:00:00 | | 2001-12-17 | 261,600 | 39.45 | 39.60 | 38.49 | 39.55 | 00:00:00 | | 2001-12-18 | 290,400 | 39.60 | 40.53 | 38.95 | 40.53 | 00:00:00 | | 2001-12-19 | 654,000 | 40.50 | 41.65 | 39.80 | 41.50 | 00:00:00 | | 2001-12-20 | 674,400 | 41.15 | 42.72 | 40.87 | 42.01 | 00:00:00 | | 2001-12-21 | 577,200 | 42.61 | 43.55 | 41.71 | 43.55 | 00:00:00 | | 2001-12-24 | 244,800 | 42.78 | 44.87 | 42.78 | 44.63 | 00:00:00 | | 2001-12-26 | 460,800 | 44.90 | 45.31 | 43.36 | 45.10 | 00:00:00 | | 2001-12-27 | 696,000 | 44.66 | 45.20 | 43.55 | 44.05 | 00:00:00 | | 2001-12-28 | 482,400 | 43.52 | 44.00 | 41.70 | 42.94 | 00:00:00 | | 2001-12-31 | 631,200 | 42.31 | 42.81 | 40.10 | 40.98 | 00:00:00 | | 2002-01-02 | 558,000 | 40.92 | 41.20 | 38.35 | 38.36 | 00:00:00 | | 2002-01-03 | 954,000 | 38.55 | 39.76 | 37.60 | 39.29 | 00:00:00 | | 2002-01-04 | 1,256,400 | 39.72 | 40.75 | 37.10 | 39.25 | 00:00:00 | | 2002-01-07 | 748,800 | 40.22 | 41.71 | 37.70 | 37.72 | 00:00:00 | | 2002-01-08 | 1,632,000 | 37.71 | 40.10 | 37.68 | 38.80 | 00:00:00 | | 2002-01-09 | 1,176,000 | 39.23 | 39.70 | 38.00 | 38.15 | 00:00:00 | | 2002-01-10 | 817,200 | 38.01 | 39.03 | 36.50 | 36.68 | 00:00:00 | | 2002-01-11 | 384,000 | 36.71 | 37.90 | 36.25 | 37.50 | 00:00:00 | | 2002-01-14 | 324,000 | 36.92 | 37.99 | 36.75 | 37.99 | 00:00:00 | | 2002-01-15 | 204,000 | 38.07 | 39.40 | 36.62 | 37.23 | 00:00:00 | | 2002-01-16 | 278,400 | 37.29 | 37.50 | 36.02 | 36.90 | 00:00:00 | | 2002-01-17 | 126,000 | 37.00 | 37.75 | 36.99 | 37.70 | 00:00:00 | | 2002-01-18 | 291,600 | 37.00 | 37.50 | 35.07 | 35.64 | 00:00:00 | | 2002-01-22 | 943,200 | 35.77 | 36.39 | 34.91 | 35.90 | 00:00:00 | | 2002-01-23 | 357,600 | 36.00 | 36.53 | 35.22 | 35.96 | 00:00:00 | | 2002-01-24 | 114,000 | 36.00 | 37.53 | 35.70 | 36.50 | 00:00:00 | | 2002-01-25 | 186,000 | 36.58 | 37.11 | 35.95 | 37.00 | 00:00:00 | | 2002-01-28 | 289,200 | 36.91 | 38.45 | 36.85 | 37.00 | 00:00:00 | | 2002-01-29 | 1,171,200 | 37.44 | 37.61 | 32.60 | 33.75 | 00:00:00 | | 2002-01-30 | 750,000 | 33.26 | 34.69 | 32.45 | 34.40 | 00:00:00 | | 2002-01-31 | 580,800 | 35.10 | 37.00 | 35.10 | 36.71 | 00:00:00 | | 2002-02-01 | 4,608 | 6.13 | 6.17 | 6.02 | 6.16 | 00:00:00 | | 2002-02-04 | 316,800 | 36.05 | 37.00 | 34.50 | 34.56 | 00:00:00 | | 2002-02-05 | 309,600 | 35.60 | 36.45 | 34.75 | 35.30 | 00:00:00 | | 2002-02-06 | 326,400 | 35.60 | 35.60 | 33.70 | 33.83 | 00:00:00 | | 2002-02-07 | 438,000 | 33.81 | 34.50 | 32.35 | 33.01 | 00:00:00 | | 2002-02-08 | 210,000 | 33.01 | 35.08 | 33.00 | 34.67 | 00:00:00 | | 2002-02-11 | 152,400 | 34.72 | 34.80 | 33.46 | 33.78 | 00:00:00 | | 2002-02-12 | 352,800 | 33.60 | 34.59 | 33.52 | 34.13 | 00:00:00 | | 2002-02-13 | 286,800 | 34.30 | 35.57 | 34.30 | 35.54 | 00:00:00 | | 2002-02-14 | 228,000 | 35.09 | 36.10 | 34.90 | 34.98 | 00:00:00 | | 2002-02-15 | 441,600 | 34.99 | 35.25 | 33.80 | 35.00 | 00:00:00 | | 2002-02-19 | 304,800 | 34.76 | 35.24 | 34.10 | 34.82 | 00:00:00 | | 2002-02-20 | 292,800 | 34.56 | 35.36 | 34.05 | 35.00 | 00:00:00 | | 2002-02-21 | 243,600 | 34.55 | 35.40 | 34.05 | 34.98 | 00:00:00 | | 2002-02-22 | 418,800 | 34.70 | 35.26 | 34.60 | 34.77 | 00:00:00 | | 2002-02-25 | 212,400 | 34.50 | 35.40 | 34.50 | 35.00 | 00:00:00 | | 2002-02-26 | 132,000 | 35.29 | 35.73 | 34.83 | 35.16 | 00:00:00 | | 2002-02-27 | 126,000 | 35.30 | 36.76 | 35.30 | 36.40 | 00:00:00 | | 2002-02-28 | 202,800 | 36.50 | 37.04 | 35.06 | 35.46 | 00:00:00 | | 2002-03-01 | 234,000 | 35.66 | 36.36 | 35.40 | 36.00 | 00:00:00 | | 2002-03-04 | 362,400 | 35.48 | 38.75 | 35.48 | 38.64 | 00:00:00 | | 2002-03-05 | 331,200 | 37.85 | 38.64 | 37.70 | 38.11 | 00:00:00 | | 2002-03-06 | 230,400 | 38.25 | 38.48 | 37.49 | 38.30 | 00:00:00 | | 2002-03-07 | 184,800 | 38.49 | 38.63 | 37.08 | 37.83 | 00:00:00 | | 2002-03-08 | 195,600 | 37.92 | 37.99 | 36.94 | 37.88 | 00:00:00 | | 2002-03-11 | 139,200 | 37.75 | 38.34 | 36.41 | 38.08 | 00:00:00 | | 2002-03-12 | 114,000 | 37.89 | 38.45 | 37.54 | 38.25 | 00:00:00 | | 2002-03-13 | 94,800 | 38.25 | 38.25 | 36.55 | 37.20 | 00:00:00 | | 2002-03-14 | 508,800 | 37.82 | 40.26 | 37.61 | 39.79 | 00:00:00 | | 2002-03-15 | 570,000 | 40.06 | 41.33 | 39.80 | 40.14 | 00:00:00 | | 2002-03-18 | 146,400 | 40.30 | 40.40 | 39.50 | 39.91 | 00:00:00 | | 2002-03-19 | 195,600 | 40.18 | 40.50 | 39.76 | 40.42 | 00:00:00 | | 2002-03-20 | 313,200 | 40.47 | 41.32 | 40.00 | 41.32 | 00:00:00 | | 2002-03-21 | 321,600 | 41.00 | 41.37 | 40.80 | 41.18 | 00:00:00 | | 2002-03-22 | 273,600 | 40.91 | 41.57 | 40.90 | 41.57 | 00:00:00 | | 2002-03-25 | 172,800 | 41.26 | 41.40 | 40.83 | 40.90 | 00:00:00 | | 2002-03-26 | 226,800 | 40.85 | 41.33 | 40.10 | 41.14 | 00:00:00 | | 2002-03-27 | 150,000 | 41.17 | 42.37 | 40.65 | 41.75 | 00:00:00 | | 2002-03-28 | 189,600 | 42.01 | 42.45 | 41.96 | 42.10 | 00:00:00 | | 2002-04-01 | 187,200 | 42.25 | 42.56 | 41.50 | 41.89 | 00:00:00 | | 2002-04-02 | 183,600 | 41.58 | 42.11 | 41.35 | 41.66 | 00:00:00 | | 2002-04-03 | 146,400 | 41.56 | 42.38 | 41.55 | 41.73 | 00:00:00 | | 2002-04-04 | 709,200 | 41.92 | 42.48 | 39.00 | 42.22 | 00:00:00 | | 2002-04-05 | 218,400 | 41.98 | 41.98 | 40.35 | 40.62 | 00:00:00 | | 2002-04-08 | 666,000 | 40.20 | 40.85 | 40.05 | 40.65 | 00:00:00 | | 2002-04-09 | 266,000 | 40.85 | 41.47 | 38.41 | 38.79 | 00:00:00 | | 2002-04-10 | 303,600 | 38.60 | 39.40 | 38.00 | 38.71 | 00:00:00 | | 2002-04-11 | 168,000 | 38.25 | 38.67 | 37.53 | 37.71 | 00:00:00 | | 2002-04-12 | 183,600 | 37.55 | 38.48 | 37.55 | 38.48 | 00:00:00 | | 2002-04-15 | 512,400 | 38.62 | 40.35 | 38.00 | 38.10 | 00:00:00 | | 2002-04-16 | 1,389,600 | 38.96 | 44.70 | 38.96 | 44.33 | 00:00:00 | | 2002-04-17 | 1,348,800 | 44.96 | 47.52 | 44.60 | 46.45 | 00:00:00 | | 2002-04-18 | 607,200 | 46.75 | 47.90 | 45.05 | 47.60 | 00:00:00 | | 2002-04-19 | 870,000 | 46.35 | 46.90 | 44.25 | 46.25 | 00:00:00 | | 2002-04-22 | 465,600 | 45.30 | 45.40 | 44.45 | 45.20 | 00:00:00 | | 2002-04-23 | 433,200 | 45.10 | 46.05 | 45.00 | 46.00 | 00:00:00 | | 2002-04-24 | 457,200 | 45.38 | 46.44 | 45.10 | 45.20 | 00:00:00 | | 2002-04-25 | 379,200 | 45.10 | 46.71 | 43.79 | 46.56 | 00:00:00 | | 2002-04-26 | 205,200 | 46.75 | 47.00 | 45.64 | 45.72 | 00:00:00 | | 2002-04-29 | 226,800 | 45.84 | 46.13 | 44.92 | 45.42 | 00:00:00 | | 2002-04-30 | 670,800 | 45.79 | 48.10 | 45.38 | 47.00 | 00:00:00 | | 2002-05-01 | 205,200 | 46.79 | 47.10 | 45.63 | 47.00 | 00:00:00 | | 2002-05-02 | 176,400 | 46.73 | 47.00 | 45.30 | 45.40 | 00:00:00 | | 2002-05-03 | 627,600 | 45.39 | 47.19 | 45.18 | 47.00 | 00:00:00 | | 2002-05-06 | 498,000 | 46.81 | 48.50 | 46.50 | 48.00 | 00:00:00 | | 2002-05-07 | 458,400 | 48.10 | 48.42 | 46.51 | 47.06 | 00:00:00 | | 2002-05-08 | 352,800 | 47.50 | 49.05 | 47.41 | 49.00 | 00:00:00 | | 2002-05-09 | 159,600 | 48.75 | 49.35 | 48.29 | 48.77 | 00:00:00 | | 2002-05-10 | 512,400 | 49.15 | 49.80 | 48.61 | 48.99 | 00:00:00 | | 2002-05-13 | 810,000 | 48.91 | 52.45 | 48.78 | 51.88 | 00:00:00 | | 2002-05-14 | 1,129,200 | 51.68 | 53.25 | 51.55 | 52.70 | 00:00:00 | | 2002-05-15 | 878,400 | 52.71 | 55.50 | 51.24 | 52.51 | 00:00:00 | | 2002-05-16 | 667,200 | 52.50 | 54.30 | 51.75 | 52.52 | 00:00:00 | | 2002-05-17 | 1,107,600 | 52.58 | 54.70 | 52.58 | 54.03 | 00:00:00 | | 2002-05-20 | 380,400 | 54.46 | 54.63 | 53.60 | 54.22 | 00:00:00 | | 2002-05-21 | 1,088,400 | 54.25 | 54.25 | 51.61 | 52.15 | 00:00:00 | | 2002-05-22 | 1,298,400 | 51.64 | 52.00 | 50.61 | 51.73 | 00:00:00 | | 2002-05-23 | 482,400 | 51.79 | 52.80 | 51.05 | 52.50 | 00:00:00 | | 2002-05-24 | 210,000 | 52.35 | 53.05 | 52.05 | 52.94 | 00:00:00 | | 2002-05-28 | 526,800 | 53.65 | 53.90 | 52.25 | 53.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
