|
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 | 2003-05-09 | 2,832,800 | 18.25 | 18.66 | 18.05 | 18.43 | 00:00:00 | 2003-05-12 | 3,178,000 | 18.39 | 18.40 | 18.07 | 18.16 | 00:00:00 | 2003-05-13 | 6,838,400 | 18.50 | 18.79 | 18.19 | 18.43 | 00:00:00 | 2003-05-14 | 3,529,600 | 18.80 | 18.92 | 18.40 | 18.83 | 00:00:00 | 2003-05-15 | 12,636,800 | 18.86 | 20.81 | 18.84 | 20.81 | 00:00:00 | 2003-05-16 | 8,763,200 | 20.52 | 21.35 | 20.32 | 21.01 | 00:00:00 | 2003-05-19 | 5,320,000 | 20.74 | 20.83 | 19.87 | 20.05 | 00:00:00 | 2003-05-20 | 5,200,000 | 19.93 | 20.28 | 19.76 | 20.09 | 00:00:00 | 2003-05-21 | 3,910,000 | 20.20 | 20.34 | 19.33 | 20.27 | 00:00:00 | 2003-05-22 | 3,257,600 | 20.18 | 20.51 | 20.00 | 20.49 | 00:00:00 | 2003-05-23 | 4,384,400 | 20.14 | 20.56 | 20.14 | 20.49 | 00:00:00 | 2003-05-27 | 2,409,600 | 20.23 | 20.90 | 20.13 | 20.89 | 00:00:00 | 2003-05-28 | 3,053,600 | 20.90 | 21.08 | 20.41 | 20.67 | 00:00:00 | 2003-05-29 | 3,156,400 | 20.08 | 20.88 | 20.04 | 20.85 | 00:00:00 | 2003-05-30 | 3,596,400 | 20.89 | 20.97 | 20.68 | 20.75 | 00:00:00 | 2003-06-02 | 8,756,000 | 20.86 | 20.95 | 19.61 | 19.79 | 00:00:00 | 2003-06-03 | 8,269,600 | 19.61 | 19.87 | 18.85 | 19.66 | 00:00:00 | 2003-06-04 | 14,133,200 | 19.85 | 22.00 | 19.79 | 21.97 | 00:00:00 | 2003-06-05 | 5,460,800 | 21.70 | 22.28 | 21.54 | 21.95 | 00:00:00 | 2003-06-06 | 8,180,000 | 22.50 | 23.21 | 22.29 | 22.99 | 00:00:00 | 2003-06-09 | 4,920,800 | 22.78 | 23.47 | 22.75 | 22.99 | 00:00:00 | 2003-06-10 | 11,227,600 | 23.01 | 24.43 | 23.01 | 23.91 | 00:00:00 | 2003-06-11 | 9,926,400 | 24.23 | 24.30 | 23.61 | 24.13 | 00:00:00 | 2003-06-12 | 6,923,200 | 24.11 | 24.61 | 23.95 | 24.48 | 00:00:00 | 2003-06-13 | 5,904,400 | 24.40 | 24.79 | 23.70 | 24.25 | 00:00:00 | 2003-06-16 | 5,247,600 | 24.32 | 24.85 | 23.94 | 24.75 | 00:00:00 | 2003-06-17 | 3,402,000 | 24.78 | 24.85 | 24.50 | 24.79 | 00:00:00 | 2003-06-18 | 3,885,200 | 24.58 | 25.00 | 24.35 | 24.67 | 00:00:00 | 2003-06-19 | 3,577,200 | 24.65 | 24.87 | 23.66 | 23.83 | 00:00:00 | 2003-06-20 | 2,437,600 | 23.81 | 24.13 | 23.25 | 23.74 | 00:00:00 | 2003-06-23 | 2,910,800 | 23.75 | 23.76 | 22.83 | 22.95 | 00:00:00 | 2003-06-24 | 3,989,600 | 22.90 | 23.09 | 22.50 | 22.90 | 00:00:00 | 2003-06-25 | 5,546,400 | 22.95 | 23.67 | 22.93 | 23.31 | 00:00:00 | 2003-06-26 | 8,054,400 | 23.57 | 25.25 | 23.49 | 25.20 | 00:00:00 | 2003-06-27 | 6,251,200 | 25.60 | 26.40 | 24.70 | 24.99 | 00:00:00 | 2003-06-30 | 8,950,000 | 24.93 | 25.25 | 24.07 | 24.39 | 00:00:00 | 2003-07-01 | 4,093,600 | 24.15 | 25.23 | 24.00 | 25.07 | 00:00:00 | 2003-07-02 | 6,561,200 | 25.30 | 26.21 | 24.95 | 25.95 | 00:00:00 | 2003-07-03 | 3,608,800 | 25.79 | 26.84 | 25.50 | 26.40 | 00:00:00 | 2003-07-07 | 5,390,400 | 26.63 | 27.41 | 26.63 | 27.30 | 00:00:00 | 2003-07-08 | 4,188,400 | 27.10 | 28.05 | 26.74 | 27.99 | 00:00:00 | 2003-07-09 | 6,115,200 | 27.90 | 27.90 | 26.84 | 27.60 | 00:00:00 | 2003-07-10 | 7,089,200 | 27.60 | 29.34 | 27.60 | 28.33 | 00:00:00 | 2003-07-11 | 3,448,000 | 28.25 | 28.63 | 28.00 | 28.44 | 00:00:00 | 2003-07-14 | 4,186,000 | 29.00 | 29.59 | 28.47 | 29.59 | 00:00:00 | 2003-07-15 | 7,305,600 | 29.74 | 30.59 | 28.33 | 28.66 | 00:00:00 | 2003-07-16 | 2,680,800 | 28.67 | 29.48 | 28.21 | 28.61 | 00:00:00 | 2003-07-17 | 3,321,200 | 28.00 | 28.60 | 27.35 | 27.70 | 00:00:00 | 2003-07-18 | 1,409,200 | 27.61 | 27.72 | 27.23 | 27.53 | 00:00:00 | 2003-07-21 | 2,963,200 | 27.33 | 27.50 | 26.90 | 27.03 | 00:00:00 | 2003-07-22 | 16,010,800 | 28.32 | 30.74 | 28.19 | 30.73 | 00:00:00 | 2003-07-23 | 7,059,200 | 30.75 | 31.88 | 30.01 | 31.42 | 00:00:00 | 2003-07-24 | 9,124,800 | 31.99 | 32.79 | 31.38 | 31.42 | 00:00:00 | 2003-07-25 | 6,448,000 | 31.10 | 31.59 | 30.50 | 31.26 | 00:00:00 | 2003-07-28 | 5,150,000 | 31.40 | 31.89 | 31.20 | 31.34 | 00:00:00 | 2003-07-29 | 8,804,000 | 31.40 | 32.79 | 31.18 | 31.45 | 00:00:00 | 2003-07-30 | 5,897,200 | 31.41 | 32.10 | 30.55 | 30.55 | 00:00:00 | 2003-07-31 | 3,465,200 | 31.00 | 31.65 | 30.55 | 30.81 | 00:00:00 | 2003-08-01 | 2,048,800 | 30.81 | 31.22 | 30.31 | 30.36 | 00:00:00 | 2003-08-04 | 2,540,400 | 30.53 | 30.83 | 30.34 | 30.47 | 00:00:00 | 2003-08-05 | 3,720,000 | 30.50 | 31.75 | 30.11 | 30.17 | 00:00:00 | 2003-08-06 | 2,391,600 | 30.20 | 30.24 | 29.22 | 29.35 | 00:00:00 | 2003-08-07 | 1,976,000 | 29.29 | 29.78 | 28.32 | 29.13 | 00:00:00 | 2003-08-08 | 1,720,800 | 29.00 | 29.75 | 29.00 | 29.42 | 00:00:00 | 2003-08-11 | 1,716,000 | 29.47 | 29.55 | 28.98 | 29.00 | 00:00:00 | 2003-08-12 | 3,280,400 | 29.02 | 29.90 | 29.00 | 29.40 | 00:00:00 | 2003-08-13 | 1,224,800 | 29.45 | 29.78 | 29.16 | 29.41 | 00:00:00 | 2003-08-14 | 1,769,600 | 29.49 | 29.52 | 28.90 | 29.00 | 00:00:00 | 2003-08-15 | 1,240,800 | 29.15 | 29.99 | 28.80 | 29.34 | 00:00:00 | 2003-08-18 | 5,309,600 | 29.36 | 30.89 | 29.10 | 30.20 | 00:00:00 | 2003-08-19 | 4,400,400 | 30.44 | 31.77 | 30.04 | 31.66 | 00:00:00 | 2003-08-20 | 3,375,200 | 31.82 | 31.95 | 30.77 | 30.94 | 00:00:00 | 2003-08-21 | 3,771,600 | 31.19 | 31.62 | 30.61 | 31.05 | 00:00:00 | 2003-08-22 | 6,567,600 | 31.69 | 33.00 | 31.60 | 31.90 | 00:00:00 | 2003-08-25 | 4,124,400 | 31.90 | 32.03 | 30.88 | 31.91 | 00:00:00 | 2003-08-26 | 2,699,600 | 31.80 | 32.36 | 31.27 | 32.35 | 00:00:00 | 2003-08-27 | 4,130,800 | 32.37 | 33.39 | 32.26 | 33.39 | 00:00:00 | 2003-08-28 | 6,063,200 | 33.82 | 35.00 | 33.78 | 34.90 | 00:00:00 | 2003-08-29 | 3,065,600 | 35.23 | 35.34 | 34.69 | 34.83 | 00:00:00 | 2003-09-02 | 6,951,200 | 35.24 | 37.06 | 35.17 | 36.88 | 00:00:00 | 2003-09-03 | 10,758,400 | 37.07 | 39.28 | 37.07 | 37.65 | 00:00:00 | 2003-09-04 | 5,932,400 | 37.96 | 38.32 | 36.55 | 38.32 | 00:00:00 | 2003-09-05 | 4,100,800 | 38.06 | 39.05 | 37.80 | 38.77 | 00:00:00 | 2003-09-08 | 4,522,800 | 38.39 | 38.77 | 37.61 | 37.73 | 00:00:00 | 2003-09-09 | 5,322,800 | 37.85 | 37.95 | 36.56 | 37.38 | 00:00:00 | 2003-09-10 | 4,078,400 | 36.96 | 37.40 | 35.52 | 35.85 | 00:00:00 | 2003-09-11 | 3,187,200 | 35.75 | 37.37 | 35.75 | 36.84 | 00:00:00 | 2003-09-12 | 1,978,400 | 36.61 | 37.25 | 36.44 | 37.06 | 00:00:00 | 2003-09-15 | 1,824,000 | 37.26 | 37.61 | 36.42 | 36.50 | 00:00:00 | 2003-09-16 | 5,028,000 | 36.92 | 38.75 | 36.92 | 38.58 | 00:00:00 | 2003-09-17 | 8,643,200 | 38.56 | 40.83 | 38.49 | 40.80 | 00:00:00 | 2003-09-18 | 5,176,400 | 40.78 | 40.78 | 39.40 | 39.83 | 00:00:00 | 2003-09-19 | 2,794,800 | 39.65 | 40.52 | 39.50 | 40.41 | 00:00:00 | 2003-09-22 | 3,230,400 | 39.88 | 39.93 | 38.54 | 39.17 | 00:00:00 | 2003-09-23 | 2,316,800 | 39.23 | 39.64 | 38.78 | 39.39 | 00:00:00 | 2003-09-24 | 5,015,600 | 39.55 | 39.55 | 37.02 | 37.47 | 00:00:00 | 2003-09-25 | 3,252,800 | 37.05 | 37.75 | 36.35 | 36.50 | 00:00:00 | 2003-09-26 | 3,136,400 | 36.24 | 37.35 | 35.57 | 36.19 | 00:00:00 | 2003-09-29 | 3,408,000 | 36.19 | 38.43 | 36.19 | 37.34 | 00:00:00 | 2003-09-30 | 4,570,800 | 36.89 | 37.90 | 35.64 | 36.46 | 00:00:00 | 2003-10-01 | 2,558,000 | 36.59 | 37.34 | 36.54 | 37.18 | 00:00:00 | 2003-10-02 | 2,373,600 | 37.42 | 37.99 | 37.20 | 37.99 | 00:00:00 | 2003-10-03 | 2,949,200 | 38.58 | 39.98 | 38.54 | 39.70 | 00:00:00 | 2003-10-06 | 3,690,800 | 39.75 | 40.66 | 39.60 | 40.39 | 00:00:00 | 2003-10-07 | 3,325,600 | 40.19 | 40.29 | 39.14 | 40.00 | 00:00:00 | 2003-10-08 | 4,458,000 | 39.75 | 41.51 | 39.41 | 39.57 | 00:00:00 | 2003-10-09 | 3,528,000 | 40.00 | 41.90 | 39.92 | 40.09 | 00:00:00 | 2003-10-10 | 8,505,600 | 41.39 | 43.99 | 40.95 | 43.99 | 00:00:00 | 2003-10-13 | 5,195,600 | 44.20 | 44.99 | 43.00 | 44.00 | 00:00:00 | 2003-10-14 | 2,689,200 | 44.12 | 44.20 | 43.57 | 43.98 | 00:00:00 | 2003-10-15 | 4,525,200 | 44.60 | 44.95 | 43.68 | 44.04 | 00:00:00 | 2003-10-16 | 3,382,000 | 44.02 | 44.15 | 42.67 | 42.85 | 00:00:00 | 2003-10-17 | 3,135,600 | 42.65 | 43.83 | 42.11 | 42.23 | 00:00:00 | 2003-10-20 | 6,063,600 | 42.75 | 44.78 | 42.42 | 43.88 | 00:00:00 | 2003-10-21 | 11,068,400 | 44.25 | 44.60 | 41.40 | 42.15 | 00:00:00 | 2003-10-22 | 4,077,600 | 41.94 | 42.61 | 41.50 | 41.95 | 00:00:00 | 2003-10-23 | 3,479,200 | 40.65 | 42.50 | 40.11 | 42.01 | 00:00:00 | 2003-10-24 | 2,545,600 | 41.95 | 42.34 | 41.00 | 41.40 | 00:00:00 | 2003-10-27 | 3,140,400 | 41.35 | 42.44 | 41.34 | 41.73 | 00:00:00 | 2003-10-28 | 4,014,400 | 42.06 | 42.96 | 41.94 | 42.83 | 00:00:00 | 2003-10-29 | 4,402,800 | 42.55 | 44.49 | 42.35 | 43.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|