|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 1,680,000 | 70.31 | 72.12 | 70.21 | 72.02 | 00:00:00 | 2002-11-15 | 6,842,400 | 68.80 | 69.99 | 66.35 | 68.33 | 00:00:00 | 2002-11-18 | 3,980,400 | 68.38 | 69.09 | 65.86 | 66.41 | 00:00:00 | 2002-11-19 | 1,404,000 | 66.35 | 67.26 | 65.41 | 65.65 | 00:00:00 | 2002-11-20 | 1,279,200 | 65.66 | 66.97 | 65.45 | 66.70 | 00:00:00 | 2002-11-21 | 4,513,200 | 67.09 | 71.46 | 66.77 | 70.75 | 00:00:00 | 2002-11-22 | 1,639,200 | 71.31 | 72.96 | 70.06 | 72.81 | 00:00:00 | 2002-11-25 | 1,819,200 | 72.57 | 74.78 | 72.28 | 72.97 | 00:00:00 | 2002-11-26 | 1,454,400 | 73.10 | 73.37 | 69.51 | 69.80 | 00:00:00 | 2002-11-27 | 1,707,600 | 70.91 | 72.91 | 70.87 | 72.15 | 00:00:00 | 2002-11-29 | 612,000 | 72.25 | 73.64 | 71.06 | 71.39 | 00:00:00 | 2002-12-02 | 1,068,000 | 72.61 | 73.48 | 71.82 | 73.05 | 00:00:00 | 2002-12-03 | 1,512,000 | 72.99 | 72.99 | 71.15 | 72.05 | 00:00:00 | 2002-12-04 | 1,631,600 | 71.34 | 72.50 | 71.00 | 72.01 | 00:00:00 | 2002-12-05 | 1,303,200 | 72.90 | 73.00 | 70.42 | 70.59 | 00:00:00 | 2002-12-06 | 1,304,400 | 70.25 | 72.05 | 69.56 | 71.71 | 00:00:00 | 2002-12-09 | 1,844,400 | 71.76 | 71.77 | 68.30 | 68.30 | 00:00:00 | 2002-12-10 | 1,419,600 | 68.47 | 70.57 | 68.47 | 70.27 | 00:00:00 | 2002-12-11 | 1,228,800 | 69.75 | 70.39 | 69.34 | 70.00 | 00:00:00 | 2002-12-12 | 729,600 | 70.29 | 71.50 | 70.10 | 70.86 | 00:00:00 | 2002-12-13 | 1,057,200 | 70.58 | 71.10 | 69.83 | 70.77 | 00:00:00 | 2002-12-16 | 1,128,000 | 70.76 | 72.00 | 70.65 | 72.00 | 00:00:00 | 2002-12-17 | 1,068,000 | 71.99 | 72.54 | 71.66 | 71.93 | 00:00:00 | 2002-12-18 | 1,360,800 | 72.04 | 72.40 | 71.51 | 71.99 | 00:00:00 | 2002-12-19 | 1,219,200 | 71.90 | 72.45 | 71.83 | 72.45 | 00:00:00 | 2002-12-20 | 1,593,600 | 72.00 | 74.07 | 72.00 | 73.70 | 00:00:00 | 2002-12-23 | 1,908,000 | 73.74 | 75.66 | 72.92 | 75.66 | 00:00:00 | 2002-12-24 | 836,400 | 75.73 | 76.51 | 73.50 | 74.15 | 00:00:00 | 2002-12-26 | 986,400 | 74.21 | 75.57 | 74.00 | 75.29 | 00:00:00 | 2002-12-27 | 904,800 | 75.15 | 75.17 | 74.48 | 74.69 | 00:00:00 | 2002-12-30 | 1,074,000 | 74.80 | 75.11 | 72.53 | 74.36 | 00:00:00 | 2002-12-31 | 1,663,200 | 74.50 | 74.69 | 72.03 | 72.23 | 00:00:00 | 2003-01-02 | 2,274,000 | 72.70 | 72.80 | 70.22 | 72.25 | 00:00:00 | 2003-01-03 | 1,404,000 | 72.23 | 73.37 | 71.78 | 71.78 | 00:00:00 | 2003-01-06 | 3,576,000 | 71.94 | 72.46 | 71.30 | 71.85 | 00:00:00 | 2003-01-07 | 5,079,600 | 72.05 | 72.05 | 66.80 | 67.05 | 00:00:00 | 2003-01-08 | 6,709,200 | 66.60 | 66.61 | 64.00 | 64.55 | 00:00:00 | 2003-01-09 | 7,953,600 | 63.22 | 64.40 | 61.80 | 64.33 | 00:00:00 | 2003-01-10 | 4,482,800 | 63.65 | 64.12 | 62.12 | 62.46 | 00:00:00 | 2003-01-13 | 3,686,400 | 62.46 | 63.99 | 61.94 | 61.95 | 00:00:00 | 2003-01-14 | 2,871,600 | 61.88 | 62.80 | 61.05 | 61.44 | 00:00:00 | 2003-01-15 | 2,988,400 | 61.45 | 61.88 | 60.66 | 61.46 | 00:00:00 | 2003-01-16 | 4,618,800 | 61.52 | 62.39 | 61.24 | 61.47 | 00:00:00 | 2003-01-17 | 3,682,800 | 61.23 | 61.73 | 60.00 | 60.14 | 00:00:00 | 2003-01-21 | 2,781,600 | 60.11 | 60.47 | 58.60 | 59.17 | 00:00:00 | 2003-01-22 | 3,496,800 | 59.05 | 59.24 | 57.70 | 58.22 | 00:00:00 | 2003-01-23 | 4,606,800 | 58.35 | 59.25 | 58.11 | 58.70 | 00:00:00 | 2003-01-24 | 5,274,000 | 59.10 | 59.10 | 57.63 | 57.84 | 00:00:00 | 2003-01-27 | 2,830,800 | 56.32 | 57.45 | 55.68 | 56.30 | 00:00:00 | 2003-01-28 | 4,543,200 | 56.49 | 56.90 | 55.82 | 56.50 | 00:00:00 | 2003-01-29 | 5,409,600 | 56.04 | 57.05 | 55.76 | 57.00 | 00:00:00 | 2003-01-30 | 7,728,000 | 57.22 | 59.24 | 56.45 | 58.75 | 00:00:00 | 2003-01-31 | 8,221,200 | 58.83 | 60.35 | 58.40 | 60.27 | 00:00:00 | 2003-02-03 | 9,298,800 | 61.97 | 62.92 | 61.10 | 62.53 | 00:00:00 | 2003-02-04 | 10,510,800 | 62.15 | 62.54 | 59.95 | 60.69 | 00:00:00 | 2003-02-05 | 12,394,800 | 60.67 | 61.80 | 59.93 | 60.69 | 00:00:00 | 2003-02-06 | 14,797,200 | 60.59 | 63.20 | 60.50 | 62.48 | 00:00:00 | 2003-02-07 | 20,188,800 | 66.60 | 66.60 | 64.54 | 65.08 | 00:00:00 | 2003-02-10 | 3,154,800 | 65.25 | 65.50 | 64.67 | 65.10 | 00:00:00 | 2003-02-11 | 3,178,800 | 65.29 | 66.08 | 64.80 | 66.00 | 00:00:00 | 2003-02-12 | 3,633,600 | 65.74 | 66.82 | 64.35 | 64.88 | 00:00:00 | 2003-02-13 | 6,866,400 | 65.10 | 66.00 | 64.64 | 65.74 | 00:00:00 | 2003-02-14 | 5,456,400 | 65.75 | 68.04 | 65.68 | 67.27 | 00:00:00 | 2003-02-18 | 5,661,600 | 67.65 | 68.61 | 67.60 | 68.00 | 00:00:00 | 2003-02-19 | 4,317,600 | 68.10 | 68.10 | 67.70 | 67.88 | 00:00:00 | 2003-02-20 | 3,535,200 | 67.66 | 67.88 | 67.01 | 67.27 | 00:00:00 | 2003-02-21 | 5,860,800 | 67.39 | 68.16 | 67.30 | 68.15 | 00:00:00 | 2003-02-24 | 2,774,400 | 67.95 | 69.58 | 67.75 | 68.34 | 00:00:00 | 2003-02-25 | 3,566,400 | 68.56 | 70.00 | 68.21 | 69.91 | 00:00:00 | 2003-02-26 | 2,353,200 | 69.71 | 70.39 | 69.33 | 69.62 | 00:00:00 | 2003-02-27 | 2,264,400 | 69.67 | 70.02 | 68.53 | 69.31 | 00:00:00 | 2003-02-28 | 3,075,600 | 69.50 | 70.20 | 68.39 | 70.20 | 00:00:00 | 2003-03-03 | 1,220,400 | 70.11 | 71.20 | 70.00 | 70.30 | 00:00:00 | 2003-03-04 | 1,995,600 | 70.35 | 70.50 | 69.81 | 70.01 | 00:00:00 | 2003-03-05 | 1,845,600 | 69.81 | 70.25 | 69.19 | 69.77 | 00:00:00 | 2003-03-06 | 2,218,800 | 69.84 | 70.58 | 69.55 | 70.25 | 00:00:00 | 2003-03-07 | 2,043,600 | 69.98 | 70.58 | 69.56 | 69.56 | 00:00:00 | 2003-03-10 | 3,064,800 | 69.45 | 69.66 | 67.06 | 67.89 | 00:00:00 | 2003-03-11 | 1,521,600 | 67.90 | 67.91 | 66.71 | 67.48 | 00:00:00 | 2003-03-12 | 4,161,600 | 67.19 | 67.30 | 65.57 | 65.74 | 00:00:00 | 2003-03-13 | 11,617,200 | 66.35 | 66.74 | 61.65 | 62.46 | 00:00:00 | 2003-03-14 | 3,972,000 | 63.11 | 64.33 | 62.59 | 63.78 | 00:00:00 | 2003-03-17 | 2,726,400 | 63.60 | 64.50 | 63.23 | 64.40 | 00:00:00 | 2003-03-18 | 1,548,000 | 64.60 | 65.45 | 64.21 | 65.14 | 00:00:00 | 2003-03-19 | 2,468,400 | 65.33 | 65.38 | 62.66 | 63.94 | 00:00:00 | 2003-03-20 | 1,765,200 | 63.76 | 64.93 | 63.02 | 64.20 | 00:00:00 | 2003-03-21 | 1,965,600 | 64.48 | 65.34 | 64.01 | 64.77 | 00:00:00 | 2003-03-24 | 2,854,800 | 64.59 | 66.90 | 64.02 | 66.39 | 00:00:00 | 2003-03-25 | 3,171,600 | 66.75 | 68.33 | 65.02 | 68.00 | 00:00:00 | 2003-03-26 | 2,686,800 | 67.41 | 69.25 | 67.31 | 68.63 | 00:00:00 | 2003-03-27 | 2,421,600 | 68.35 | 68.72 | 67.36 | 68.10 | 00:00:00 | 2003-03-28 | 1,915,200 | 67.66 | 67.85 | 66.31 | 66.85 | 00:00:00 | 2003-03-31 | 3,826,800 | 65.64 | 68.19 | 64.65 | 67.31 | 00:00:00 | 2003-04-01 | 3,732,000 | 67.50 | 67.75 | 65.75 | 65.93 | 00:00:00 | 2003-04-02 | 16,090,800 | 22.67 | 23.00 | 21.75 | 21.99 | 00:00:00 | 2003-04-03 | 9,569,600 | 22.49 | 23.27 | 21.60 | 22.80 | 00:00:00 | 2003-04-04 | 5,478,800 | 22.86 | 23.31 | 22.35 | 22.68 | 00:00:00 | 2003-04-07 | 7,124,800 | 23.33 | 23.41 | 22.30 | 22.45 | 00:00:00 | 2003-04-08 | 6,724,400 | 22.45 | 22.65 | 22.06 | 22.60 | 00:00:00 | 2003-04-09 | 8,405,600 | 22.62 | 22.90 | 22.03 | 22.10 | 00:00:00 | 2003-04-10 | 49,027,200 | 19.60 | 19.70 | 18.23 | 19.52 | 00:00:00 | 2003-04-11 | 10,078,800 | 19.57 | 19.72 | 18.55 | 18.94 | 00:00:00 | 2003-04-14 | 12,146,000 | 19.08 | 19.29 | 18.60 | 19.00 | 00:00:00 | 2003-04-15 | 6,842,400 | 19.75 | 20.00 | 19.05 | 19.79 | 00:00:00 | 2003-04-16 | 9,600,400 | 20.10 | 20.80 | 20.00 | 20.16 | 00:00:00 | 2003-04-17 | 8,164,000 | 20.15 | 20.64 | 19.78 | 20.60 | 00:00:00 | 2003-04-21 | 8,708,000 | 20.67 | 20.86 | 20.20 | 20.59 | 00:00:00 | 2003-04-22 | 30,509,200 | 19.99 | 20.16 | 18.60 | 19.89 | 00:00:00 | 2003-04-23 | 9,874,400 | 19.99 | 20.10 | 19.70 | 19.76 | 00:00:00 | 2003-04-24 | 14,079,600 | 19.50 | 19.70 | 18.80 | 19.43 | 00:00:00 | 2003-04-25 | 7,387,600 | 19.54 | 19.56 | 18.82 | 19.00 | 00:00:00 | 2003-04-28 | 16,706,400 | 18.91 | 19.00 | 17.82 | 18.68 | 00:00:00 | 2003-04-29 | 12,800,800 | 18.81 | 18.98 | 18.55 | 18.64 | 00:00:00 | 2003-04-30 | 11,273,600 | 18.51 | 18.58 | 17.80 | 17.96 | 00:00:00 | 2003-05-01 | 11,872,000 | 17.80 | 17.81 | 17.12 | 17.49 | 00:00:00 | 2003-05-02 | 9,013,600 | 17.65 | 18.32 | 17.50 | 18.30 | 00:00:00 | 2003-05-05 | 6,176,800 | 18.57 | 18.90 | 18.10 | 18.67 | 00:00:00 | 2003-05-06 | 6,756,800 | 18.70 | 18.83 | 18.30 | 18.61 | 00:00:00 | 2003-05-07 | 5,336,400 | 18.46 | 18.80 | 18.20 | 18.65 | 00:00:00 | 2003-05-08 | 4,959,600 | 18.59 | 18.65 | 18.00 | 18.14 | 00:00:00 | 2003-05-09 | 2,832,800 | 18.25 | 18.66 | 18.05 | 18.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|