|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 526,800 | 53.65 | 53.90 | 52.25 | 53.01 | 00:00:00 | | 2002-05-29 | 411,600 | 52.70 | 53.10 | 52.30 | 53.00 | 00:00:00 | | 2002-05-30 | 808,800 | 52.50 | 52.89 | 51.60 | 52.89 | 00:00:00 | | 2002-05-31 | 2,308,800 | 52.88 | 52.90 | 48.63 | 48.77 | 00:00:00 | | 2002-06-03 | 3,448,800 | 48.13 | 48.13 | 40.30 | 40.57 | 00:00:00 | | 2002-06-04 | 2,725,200 | 41.51 | 44.48 | 41.21 | 44.38 | 00:00:00 | | 2002-06-05 | 874,800 | 44.39 | 46.00 | 43.85 | 45.47 | 00:00:00 | | 2002-06-06 | 440,400 | 45.22 | 45.98 | 44.25 | 45.10 | 00:00:00 | | 2002-06-07 | 588,000 | 44.18 | 45.84 | 43.50 | 45.26 | 00:00:00 | | 2002-06-10 | 488,400 | 45.60 | 46.80 | 45.32 | 46.19 | 00:00:00 | | 2002-06-11 | 459,600 | 46.80 | 46.90 | 44.32 | 44.50 | 00:00:00 | | 2002-06-12 | 1,095,600 | 44.60 | 45.40 | 43.30 | 45.05 | 00:00:00 | | 2002-06-13 | 1,785,600 | 45.48 | 50.47 | 45.35 | 48.91 | 00:00:00 | | 2002-06-14 | 1,316,400 | 48.06 | 49.91 | 47.16 | 49.91 | 00:00:00 | | 2002-06-17 | 747,600 | 50.00 | 50.96 | 49.78 | 50.40 | 00:00:00 | | 2002-06-18 | 991,200 | 50.16 | 51.90 | 50.16 | 51.00 | 00:00:00 | | 2002-06-19 | 624,000 | 50.37 | 50.93 | 48.35 | 48.44 | 00:00:00 | | 2002-06-20 | 345,600 | 48.74 | 49.45 | 48.17 | 48.62 | 00:00:00 | | 2002-06-21 | 374,400 | 49.11 | 49.25 | 47.95 | 48.97 | 00:00:00 | | 2002-06-24 | 1,208,400 | 48.49 | 50.26 | 48.49 | 49.42 | 00:00:00 | | 2002-06-25 | 607,200 | 49.41 | 49.92 | 47.26 | 48.41 | 00:00:00 | | 2002-06-26 | 775,200 | 48.05 | 50.50 | 46.62 | 49.89 | 00:00:00 | | 2002-06-27 | 854,400 | 49.90 | 52.20 | 49.85 | 51.61 | 00:00:00 | | 2002-06-28 | 793,200 | 52.44 | 54.00 | 51.77 | 53.75 | 00:00:00 | | 2002-07-01 | 1,256,400 | 53.19 | 53.20 | 50.75 | 51.75 | 00:00:00 | | 2002-07-02 | 913,200 | 50.75 | 51.20 | 49.26 | 49.96 | 00:00:00 | | 2002-07-03 | 793,200 | 49.66 | 51.20 | 49.61 | 50.24 | 00:00:00 | | 2002-07-05 | 626,400 | 50.05 | 52.15 | 50.05 | 51.15 | 00:00:00 | | 2002-07-08 | 540,000 | 50.70 | 52.55 | 50.70 | 52.10 | 00:00:00 | | 2002-07-09 | 393,600 | 51.41 | 51.95 | 50.30 | 50.70 | 00:00:00 | | 2002-07-10 | 1,026,000 | 50.80 | 51.40 | 47.82 | 48.47 | 00:00:00 | | 2002-07-11 | 805,200 | 48.00 | 50.20 | 47.49 | 49.58 | 00:00:00 | | 2002-07-12 | 1,557,600 | 50.25 | 53.47 | 49.33 | 50.85 | 00:00:00 | | 2002-07-15 | 2,106,000 | 50.40 | 50.90 | 46.77 | 49.10 | 00:00:00 | | 2002-07-16 | 6,099,600 | 50.75 | 57.49 | 50.26 | 54.79 | 00:00:00 | | 2002-07-17 | 1,693,200 | 55.10 | 56.49 | 54.60 | 55.01 | 00:00:00 | | 2002-07-18 | 1,232,400 | 54.89 | 55.75 | 54.56 | 55.32 | 00:00:00 | | 2002-07-19 | 2,868,000 | 54.20 | 55.49 | 53.99 | 54.67 | 00:00:00 | | 2002-07-22 | 1,789,200 | 54.64 | 55.48 | 52.27 | 53.80 | 00:00:00 | | 2002-07-23 | 1,675,200 | 54.49 | 55.22 | 54.00 | 54.50 | 00:00:00 | | 2002-07-24 | 2,184,000 | 54.00 | 56.15 | 52.25 | 55.90 | 00:00:00 | | 2002-07-25 | 1,722,000 | 56.33 | 56.75 | 54.90 | 55.50 | 00:00:00 | | 2002-07-26 | 1,783,200 | 55.40 | 58.58 | 55.39 | 56.96 | 00:00:00 | | 2002-07-29 | 2,566,800 | 58.71 | 60.25 | 57.99 | 60.13 | 00:00:00 | | 2002-07-30 | 2,361,600 | 60.46 | 60.50 | 59.00 | 59.64 | 00:00:00 | | 2002-07-31 | 1,405,200 | 59.50 | 60.45 | 57.50 | 58.52 | 00:00:00 | | 2002-08-01 | 1,117,200 | 59.35 | 60.15 | 57.35 | 58.40 | 00:00:00 | | 2002-08-02 | 810,000 | 58.30 | 59.12 | 57.40 | 57.50 | 00:00:00 | | 2002-08-05 | 8,024,400 | 56.24 | 56.25 | 48.31 | 49.20 | 00:00:00 | | 2002-08-06 | 5,960,400 | 48.24 | 52.57 | 46.71 | 51.18 | 00:00:00 | | 2002-08-07 | 2,775,600 | 52.65 | 54.50 | 49.62 | 51.93 | 00:00:00 | | 2002-08-08 | 1,572,000 | 52.53 | 53.42 | 51.50 | 53.10 | 00:00:00 | | 2002-08-09 | 979,200 | 53.01 | 53.10 | 51.40 | 52.85 | 00:00:00 | | 2002-08-12 | 860,400 | 51.90 | 53.83 | 50.96 | 52.50 | 00:00:00 | | 2002-08-13 | 1,465,200 | 52.67 | 54.50 | 52.23 | 53.64 | 00:00:00 | | 2002-08-14 | 942,000 | 53.57 | 55.48 | 52.40 | 55.24 | 00:00:00 | | 2002-08-15 | 2,340,000 | 55.36 | 58.93 | 55.35 | 58.45 | 00:00:00 | | 2002-08-16 | 717,600 | 58.33 | 59.97 | 57.60 | 58.55 | 00:00:00 | | 2002-08-19 | 1,057,200 | 59.20 | 59.85 | 57.51 | 57.79 | 00:00:00 | | 2002-08-20 | 955,200 | 57.92 | 58.15 | 56.51 | 56.66 | 00:00:00 | | 2002-08-21 | 751,200 | 57.00 | 58.47 | 56.75 | 58.08 | 00:00:00 | | 2002-08-22 | 1,182,000 | 58.32 | 59.95 | 57.86 | 59.67 | 00:00:00 | | 2002-08-23 | 3,253,200 | 59.36 | 59.43 | 57.50 | 58.60 | 00:00:00 | | 2002-08-26 | 1,105,200 | 58.60 | 59.75 | 57.65 | 59.75 | 00:00:00 | | 2002-08-27 | 2,886,000 | 59.74 | 61.34 | 58.07 | 58.15 | 00:00:00 | | 2002-08-28 | 1,972,800 | 58.05 | 58.06 | 55.11 | 57.00 | 00:00:00 | | 2002-08-29 | 1,424,400 | 56.40 | 57.89 | 55.50 | 57.34 | 00:00:00 | | 2002-08-30 | 1,264,800 | 57.10 | 57.83 | 55.57 | 57.41 | 00:00:00 | | 2002-09-03 | 2,054,400 | 56.90 | 57.61 | 55.59 | 57.59 | 00:00:00 | | 2002-09-04 | 1,707,600 | 57.50 | 59.81 | 56.59 | 59.81 | 00:00:00 | | 2002-09-05 | 1,962,000 | 59.40 | 59.41 | 56.80 | 58.37 | 00:00:00 | | 2002-09-06 | 1,821,600 | 58.65 | 60.54 | 58.56 | 60.54 | 00:00:00 | | 2002-09-09 | 2,918,400 | 60.15 | 64.17 | 59.67 | 62.87 | 00:00:00 | | 2002-09-10 | 1,836,000 | 63.30 | 63.55 | 60.85 | 62.81 | 00:00:00 | | 2002-09-11 | 1,275,600 | 61.90 | 64.11 | 61.89 | 63.68 | 00:00:00 | | 2002-09-12 | 1,560,000 | 63.00 | 63.31 | 62.05 | 63.11 | 00:00:00 | | 2002-09-13 | 1,363,200 | 62.64 | 63.25 | 61.52 | 62.53 | 00:00:00 | | 2002-09-16 | 1,053,600 | 62.16 | 63.75 | 61.90 | 63.45 | 00:00:00 | | 2002-09-17 | 1,712,400 | 63.63 | 64.82 | 62.76 | 63.02 | 00:00:00 | | 2002-09-18 | 1,845,600 | 61.87 | 63.55 | 60.67 | 62.80 | 00:00:00 | | 2002-09-19 | 3,591,600 | 59.65 | 60.49 | 57.50 | 58.83 | 00:00:00 | | 2002-09-20 | 1,825,200 | 58.90 | 60.20 | 58.29 | 59.70 | 00:00:00 | | 2002-09-23 | 1,568,400 | 60.02 | 60.02 | 56.15 | 56.59 | 00:00:00 | | 2002-09-24 | 3,550,800 | 53.99 | 55.80 | 53.61 | 53.70 | 00:00:00 | | 2002-09-25 | 3,006,000 | 54.02 | 55.50 | 53.26 | 54.90 | 00:00:00 | | 2002-09-26 | 2,433,600 | 55.59 | 57.23 | 54.90 | 57.03 | 00:00:00 | | 2002-09-27 | 2,302,800 | 56.81 | 59.50 | 56.44 | 58.19 | 00:00:00 | | 2002-09-30 | 2,494,800 | 57.50 | 57.99 | 55.81 | 57.47 | 00:00:00 | | 2002-10-01 | 3,540,000 | 57.65 | 57.88 | 54.23 | 55.24 | 00:00:00 | | 2002-10-02 | 2,800,800 | 55.60 | 56.63 | 53.93 | 55.28 | 00:00:00 | | 2002-10-03 | 1,972,800 | 55.10 | 55.65 | 54.11 | 55.05 | 00:00:00 | | 2002-10-04 | 5,382,000 | 55.51 | 56.11 | 51.37 | 51.76 | 00:00:00 | | 2002-10-07 | 8,112,000 | 50.01 | 51.29 | 47.29 | 48.00 | 00:00:00 | | 2002-10-08 | 5,294,400 | 49.45 | 49.93 | 48.33 | 49.77 | 00:00:00 | | 2002-10-09 | 7,537,200 | 49.17 | 53.22 | 49.13 | 52.95 | 00:00:00 | | 2002-10-10 | 5,440,800 | 53.00 | 57.96 | 52.94 | 57.30 | 00:00:00 | | 2002-10-11 | 4,401,600 | 58.45 | 59.12 | 56.95 | 58.45 | 00:00:00 | | 2002-10-14 | 1,861,200 | 58.41 | 59.20 | 57.59 | 59.00 | 00:00:00 | | 2002-10-15 | 2,946,000 | 59.65 | 63.00 | 59.55 | 62.65 | 00:00:00 | | 2002-10-16 | 4,885,200 | 61.60 | 64.20 | 59.67 | 63.12 | 00:00:00 | | 2002-10-17 | 3,871,200 | 66.76 | 66.76 | 62.75 | 64.76 | 00:00:00 | | 2002-10-18 | 3,100,800 | 64.36 | 65.86 | 63.06 | 64.38 | 00:00:00 | | 2002-10-21 | 3,208,800 | 64.53 | 66.50 | 63.36 | 66.00 | 00:00:00 | | 2002-10-22 | 2,930,400 | 65.80 | 68.00 | 64.55 | 66.92 | 00:00:00 | | 2002-10-23 | 1,898,400 | 66.36 | 68.49 | 65.86 | 68.20 | 00:00:00 | | 2002-10-24 | 3,921,600 | 68.63 | 69.99 | 67.45 | 68.77 | 00:00:00 | | 2002-10-25 | 2,751,600 | 68.28 | 70.43 | 67.53 | 69.59 | 00:00:00 | | 2002-10-28 | 2,558,400 | 69.75 | 70.00 | 66.80 | 67.09 | 00:00:00 | | 2002-10-29 | 1,444,800 | 67.11 | 67.64 | 65.90 | 67.05 | 00:00:00 | | 2002-10-30 | 2,521,200 | 66.90 | 69.06 | 66.35 | 66.63 | 00:00:00 | | 2002-10-31 | 2,913,600 | 67.93 | 68.15 | 66.17 | 66.17 | 00:00:00 | | 2002-11-01 | 2,349,600 | 66.24 | 67.96 | 64.00 | 67.80 | 00:00:00 | | 2002-11-04 | 2,970,000 | 69.05 | 71.75 | 68.28 | 70.10 | 00:00:00 | | 2002-11-05 | 1,377,600 | 70.36 | 70.64 | 68.87 | 70.30 | 00:00:00 | | 2002-11-06 | 2,517,600 | 70.51 | 73.99 | 69.66 | 73.95 | 00:00:00 | | 2002-11-07 | 1,765,200 | 72.85 | 73.75 | 71.52 | 72.75 | 00:00:00 | | 2002-11-08 | 2,817,600 | 70.79 | 71.68 | 69.00 | 70.00 | 00:00:00 | | 2002-11-11 | 1,814,400 | 70.00 | 70.00 | 66.76 | 67.02 | 00:00:00 | | 2002-11-12 | 2,050,800 | 67.80 | 69.97 | 66.91 | 69.16 | 00:00:00 | | 2002-11-13 | 1,314,000 | 69.10 | 70.45 | 68.25 | 69.39 | 00:00:00 | | 2002-11-14 | 1,680,000 | 70.31 | 72.12 | 70.21 | 72.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
