Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.30 (+1.00%) Cognizant Technol - [Ticker: CTSH]Chart Cognizant Technol  News Cognizant Technol  Download Historical Prices for Metastock Cognizant Technol and Others  Technical Analysis Cognizant Technol  
Last Trade70.60Last Trade Time2018-11-30 - 00:00:00
Variation+0.30 (+1.00%)Open70.62
High70.85Low70.08
Volume547,597Average Volume (3m)0
YieldBid / Ask73.14 x 500 - 73.15 x 300
Former Close70.3052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-05-092,832,80018.2518.6618.0518.4300:00:00
2003-05-123,178,00018.3918.4018.0718.1600:00:00
2003-05-136,838,40018.5018.7918.1918.4300:00:00
2003-05-143,529,60018.8018.9218.4018.8300:00:00
2003-05-1512,636,80018.8620.8118.8420.8100:00:00
2003-05-168,763,20020.5221.3520.3221.0100:00:00
2003-05-195,320,00020.7420.8319.8720.0500:00:00
2003-05-205,200,00019.9320.2819.7620.0900:00:00
2003-05-213,910,00020.2020.3419.3320.2700:00:00
2003-05-223,257,60020.1820.5120.0020.4900:00:00
2003-05-234,384,40020.1420.5620.1420.4900:00:00
2003-05-272,409,60020.2320.9020.1320.8900:00:00
2003-05-283,053,60020.9021.0820.4120.6700:00:00
2003-05-293,156,40020.0820.8820.0420.8500:00:00
2003-05-303,596,40020.8920.9720.6820.7500:00:00
2003-06-028,756,00020.8620.9519.6119.7900:00:00
2003-06-038,269,60019.6119.8718.8519.6600:00:00
2003-06-0414,133,20019.8522.0019.7921.9700:00:00
2003-06-055,460,80021.7022.2821.5421.9500:00:00
2003-06-068,180,00022.5023.2122.2922.9900:00:00
2003-06-094,920,80022.7823.4722.7522.9900:00:00
2003-06-1011,227,60023.0124.4323.0123.9100:00:00
2003-06-119,926,40024.2324.3023.6124.1300:00:00
2003-06-126,923,20024.1124.6123.9524.4800:00:00
2003-06-135,904,40024.4024.7923.7024.2500:00:00
2003-06-165,247,60024.3224.8523.9424.7500:00:00
2003-06-173,402,00024.7824.8524.5024.7900:00:00
2003-06-183,885,20024.5825.0024.3524.6700:00:00
2003-06-193,577,20024.6524.8723.6623.8300:00:00
2003-06-202,437,60023.8124.1323.2523.7400:00:00
2003-06-232,910,80023.7523.7622.8322.9500:00:00
2003-06-243,989,60022.9023.0922.5022.9000:00:00
2003-06-255,546,40022.9523.6722.9323.3100:00:00
2003-06-268,054,40023.5725.2523.4925.2000:00:00
2003-06-276,251,20025.6026.4024.7024.9900:00:00
2003-06-308,950,00024.9325.2524.0724.3900:00:00
2003-07-014,093,60024.1525.2324.0025.0700:00:00
2003-07-026,561,20025.3026.2124.9525.9500:00:00
2003-07-033,608,80025.7926.8425.5026.4000:00:00
2003-07-075,390,40026.6327.4126.6327.3000:00:00
2003-07-084,188,40027.1028.0526.7427.9900:00:00
2003-07-096,115,20027.9027.9026.8427.6000:00:00
2003-07-107,089,20027.6029.3427.6028.3300:00:00
2003-07-113,448,00028.2528.6328.0028.4400:00:00
2003-07-144,186,00029.0029.5928.4729.5900:00:00
2003-07-157,305,60029.7430.5928.3328.6600:00:00
2003-07-162,680,80028.6729.4828.2128.6100:00:00
2003-07-173,321,20028.0028.6027.3527.7000:00:00
2003-07-181,409,20027.6127.7227.2327.5300:00:00
2003-07-212,963,20027.3327.5026.9027.0300:00:00
2003-07-2216,010,80028.3230.7428.1930.7300:00:00
2003-07-237,059,20030.7531.8830.0131.4200:00:00
2003-07-249,124,80031.9932.7931.3831.4200:00:00
2003-07-256,448,00031.1031.5930.5031.2600:00:00
2003-07-285,150,00031.4031.8931.2031.3400:00:00
2003-07-298,804,00031.4032.7931.1831.4500:00:00
2003-07-305,897,20031.4132.1030.5530.5500:00:00
2003-07-313,465,20031.0031.6530.5530.8100:00:00
2003-08-012,048,80030.8131.2230.3130.3600:00:00
2003-08-042,540,40030.5330.8330.3430.4700:00:00
2003-08-053,720,00030.5031.7530.1130.1700:00:00
2003-08-062,391,60030.2030.2429.2229.3500:00:00
2003-08-071,976,00029.2929.7828.3229.1300:00:00
2003-08-081,720,80029.0029.7529.0029.4200:00:00
2003-08-111,716,00029.4729.5528.9829.0000:00:00
2003-08-123,280,40029.0229.9029.0029.4000:00:00
2003-08-131,224,80029.4529.7829.1629.4100:00:00
2003-08-141,769,60029.4929.5228.9029.0000:00:00
2003-08-151,240,80029.1529.9928.8029.3400:00:00
2003-08-185,309,60029.3630.8929.1030.2000:00:00
2003-08-194,400,40030.4431.7730.0431.6600:00:00
2003-08-203,375,20031.8231.9530.7730.9400:00:00
2003-08-213,771,60031.1931.6230.6131.0500:00:00
2003-08-226,567,60031.6933.0031.6031.9000:00:00
2003-08-254,124,40031.9032.0330.8831.9100:00:00
2003-08-262,699,60031.8032.3631.2732.3500:00:00
2003-08-274,130,80032.3733.3932.2633.3900:00:00
2003-08-286,063,20033.8235.0033.7834.9000:00:00
2003-08-293,065,60035.2335.3434.6934.8300:00:00
2003-09-026,951,20035.2437.0635.1736.8800:00:00
2003-09-0310,758,40037.0739.2837.0737.6500:00:00
2003-09-045,932,40037.9638.3236.5538.3200:00:00
2003-09-054,100,80038.0639.0537.8038.7700:00:00
2003-09-084,522,80038.3938.7737.6137.7300:00:00
2003-09-095,322,80037.8537.9536.5637.3800:00:00
2003-09-104,078,40036.9637.4035.5235.8500:00:00
2003-09-113,187,20035.7537.3735.7536.8400:00:00
2003-09-121,978,40036.6137.2536.4437.0600:00:00
2003-09-151,824,00037.2637.6136.4236.5000:00:00
2003-09-165,028,00036.9238.7536.9238.5800:00:00
2003-09-178,643,20038.5640.8338.4940.8000:00:00
2003-09-185,176,40040.7840.7839.4039.8300:00:00
2003-09-192,794,80039.6540.5239.5040.4100:00:00
2003-09-223,230,40039.8839.9338.5439.1700:00:00
2003-09-232,316,80039.2339.6438.7839.3900:00:00
2003-09-245,015,60039.5539.5537.0237.4700:00:00
2003-09-253,252,80037.0537.7536.3536.5000:00:00
2003-09-263,136,40036.2437.3535.5736.1900:00:00
2003-09-293,408,00036.1938.4336.1937.3400:00:00
2003-09-304,570,80036.8937.9035.6436.4600:00:00
2003-10-012,558,00036.5937.3436.5437.1800:00:00
2003-10-022,373,60037.4237.9937.2037.9900:00:00
2003-10-032,949,20038.5839.9838.5439.7000:00:00
2003-10-063,690,80039.7540.6639.6040.3900:00:00
2003-10-073,325,60040.1940.2939.1440.0000:00:00
2003-10-084,458,00039.7541.5139.4139.5700:00:00
2003-10-093,528,00040.0041.9039.9240.0900:00:00
2003-10-108,505,60041.3943.9940.9543.9900:00:00
2003-10-135,195,60044.2044.9943.0044.0000:00:00
2003-10-142,689,20044.1244.2043.5743.9800:00:00
2003-10-154,525,20044.6044.9543.6844.0400:00:00
2003-10-163,382,00044.0244.1542.6742.8500:00:00
2003-10-173,135,60042.6543.8342.1142.2300:00:00
2003-10-206,063,60042.7544.7842.4243.8800:00:00
2003-10-2111,068,40044.2544.6041.4042.1500:00:00
2003-10-224,077,60041.9442.6141.5041.9500:00:00
2003-10-233,479,20040.6542.5040.1142.0100:00:00
2003-10-242,545,60041.9542.3441.0041.4000:00:00
2003-10-273,140,40041.3542.4441.3441.7300:00:00
2003-10-284,014,40042.0642.9641.9442.8300:00:00
2003-10-294,402,80042.5544.4942.3543.6000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources