|
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 | 2003-10-29 | 4,402,800 | 42.55 | 44.49 | 42.35 | 43.60 | 00:00:00 | 2003-10-30 | 5,230,800 | 44.46 | 44.96 | 43.18 | 44.73 | 00:00:00 | 2003-10-31 | 4,829,600 | 44.62 | 45.99 | 44.45 | 45.39 | 00:00:00 | 2003-11-03 | 6,968,800 | 45.74 | 47.70 | 45.25 | 46.04 | 00:00:00 | 2003-11-04 | 2,820,400 | 46.10 | 46.15 | 45.25 | 45.74 | 00:00:00 | 2003-11-05 | 2,825,600 | 45.88 | 46.08 | 43.93 | 45.04 | 00:00:00 | 2003-11-06 | 3,784,400 | 45.25 | 46.41 | 44.89 | 45.93 | 00:00:00 | 2003-11-07 | 4,294,400 | 46.41 | 47.42 | 46.34 | 47.15 | 00:00:00 | 2003-11-10 | 3,830,800 | 47.16 | 47.47 | 45.20 | 45.78 | 00:00:00 | 2003-11-11 | 3,044,400 | 45.55 | 46.09 | 44.17 | 44.49 | 00:00:00 | 2003-11-12 | 3,588,000 | 44.51 | 47.18 | 44.50 | 46.86 | 00:00:00 | 2003-11-13 | 1,158,000 | 46.68 | 47.15 | 46.11 | 46.58 | 00:00:00 | 2003-11-14 | 2,654,400 | 46.35 | 46.89 | 45.31 | 45.79 | 00:00:00 | 2003-11-17 | 2,190,800 | 45.27 | 45.28 | 44.41 | 44.82 | 00:00:00 | 2003-11-18 | 2,393,200 | 45.16 | 46.13 | 44.35 | 44.39 | 00:00:00 | 2003-11-19 | 1,852,800 | 44.51 | 45.30 | 44.42 | 45.08 | 00:00:00 | 2003-11-20 | 1,916,800 | 44.56 | 46.00 | 44.34 | 45.02 | 00:00:00 | 2003-11-21 | 3,594,000 | 45.03 | 45.80 | 43.14 | 43.82 | 00:00:00 | 2003-11-24 | 2,814,400 | 44.50 | 46.00 | 44.20 | 45.50 | 00:00:00 | 2003-11-25 | 2,343,200 | 45.60 | 46.95 | 45.46 | 46.32 | 00:00:00 | 2003-11-26 | 2,136,800 | 46.66 | 46.70 | 44.97 | 46.12 | 00:00:00 | 2003-11-28 | 898,800 | 46.14 | 46.39 | 45.75 | 45.87 | 00:00:00 | 2003-12-01 | 5,992,400 | 45.92 | 47.99 | 45.90 | 47.49 | 00:00:00 | 2003-12-02 | 5,497,200 | 47.72 | 48.90 | 47.60 | 48.40 | 00:00:00 | 2003-12-03 | 6,385,200 | 49.24 | 49.59 | 47.17 | 47.29 | 00:00:00 | 2003-12-04 | 5,900,400 | 47.41 | 47.97 | 45.25 | 46.09 | 00:00:00 | 2003-12-05 | 3,206,400 | 45.59 | 46.75 | 45.24 | 46.26 | 00:00:00 | 2003-12-08 | 4,373,200 | 46.05 | 47.93 | 46.01 | 47.80 | 00:00:00 | 2003-12-09 | 2,910,400 | 48.16 | 48.20 | 45.50 | 45.90 | 00:00:00 | 2003-12-10 | 4,457,600 | 45.81 | 45.89 | 44.15 | 44.97 | 00:00:00 | 2003-12-11 | 3,646,400 | 44.91 | 46.35 | 44.78 | 46.14 | 00:00:00 | 2003-12-12 | 2,300,400 | 46.16 | 46.41 | 45.57 | 45.73 | 00:00:00 | 2003-12-15 | 2,784,400 | 47.13 | 47.19 | 44.73 | 44.88 | 00:00:00 | 2003-12-16 | 12,642,400 | 44.50 | 44.68 | 42.27 | 42.70 | 00:00:00 | 2003-12-17 | 7,233,600 | 42.50 | 42.75 | 40.81 | 41.02 | 00:00:00 | 2003-12-18 | 7,180,400 | 41.70 | 43.80 | 41.30 | 43.53 | 00:00:00 | 2003-12-19 | 4,441,600 | 43.06 | 43.90 | 42.25 | 42.40 | 00:00:00 | 2003-12-22 | 4,124,800 | 41.99 | 43.75 | 41.02 | 43.16 | 00:00:00 | 2003-12-23 | 4,356,400 | 43.40 | 45.20 | 43.36 | 44.59 | 00:00:00 | 2003-12-24 | 1,290,000 | 44.51 | 44.74 | 43.70 | 44.05 | 00:00:00 | 2003-12-26 | 1,261,600 | 43.73 | 44.30 | 43.59 | 43.71 | 00:00:00 | 2003-12-29 | 4,382,400 | 44.11 | 45.54 | 43.96 | 45.36 | 00:00:00 | 2003-12-30 | 1,910,000 | 45.80 | 45.80 | 44.70 | 45.31 | 00:00:00 | 2003-12-31 | 2,979,200 | 45.40 | 46.15 | 45.14 | 45.64 | 00:00:00 | 2004-01-02 | 5,619,600 | 46.18 | 47.31 | 45.92 | 47.06 | 00:00:00 | 2004-01-05 | 11,213,600 | 49.00 | 50.90 | 47.75 | 50.32 | 00:00:00 | 2004-01-06 | 7,171,200 | 50.08 | 51.60 | 48.98 | 50.75 | 00:00:00 | 2004-01-07 | 7,037,200 | 51.36 | 52.42 | 50.68 | 52.42 | 00:00:00 | 2004-01-08 | 4,600,800 | 52.84 | 53.10 | 51.26 | 51.63 | 00:00:00 | 2004-01-09 | 7,331,600 | 51.95 | 53.95 | 50.43 | 51.00 | 00:00:00 | 2004-01-12 | 5,906,000 | 51.80 | 52.90 | 51.33 | 52.38 | 00:00:00 | 2004-01-13 | 4,886,400 | 51.46 | 51.97 | 49.35 | 50.39 | 00:00:00 | 2004-01-14 | 4,416,000 | 50.42 | 51.67 | 50.19 | 51.51 | 00:00:00 | 2004-01-15 | 5,202,400 | 51.54 | 53.12 | 50.29 | 52.60 | 00:00:00 | 2004-01-16 | 3,892,800 | 53.05 | 53.51 | 52.25 | 53.07 | 00:00:00 | 2004-01-20 | 6,386,400 | 53.22 | 53.23 | 51.26 | 51.56 | 00:00:00 | 2004-01-21 | 27,287,200 | 52.97 | 55.58 | 52.76 | 55.45 | 00:00:00 | 2004-01-22 | 7,978,400 | 55.71 | 55.75 | 54.80 | 55.65 | 00:00:00 | 2004-01-23 | 6,184,800 | 55.58 | 57.19 | 55.55 | 56.66 | 00:00:00 | 2004-01-26 | 4,820,000 | 56.76 | 56.83 | 55.30 | 55.76 | 00:00:00 | 2004-01-27 | 6,180,800 | 56.33 | 57.14 | 55.80 | 56.26 | 00:00:00 | 2004-01-28 | 6,412,400 | 56.47 | 56.60 | 53.96 | 54.29 | 00:00:00 | 2004-01-29 | 7,257,600 | 54.39 | 54.94 | 52.73 | 54.02 | 00:00:00 | 2004-01-30 | 2,818,800 | 54.49 | 54.87 | 53.20 | 54.15 | 00:00:00 | 2004-02-02 | 2,725,200 | 54.25 | 54.94 | 53.22 | 53.70 | 00:00:00 | 2004-02-03 | 4,080,800 | 53.93 | 54.85 | 53.41 | 54.14 | 00:00:00 | 2004-02-04 | 5,413,200 | 53.93 | 53.93 | 51.71 | 51.83 | 00:00:00 | 2004-02-05 | 3,655,600 | 52.02 | 53.24 | 51.72 | 52.85 | 00:00:00 | 2004-02-06 | 3,709,200 | 52.63 | 53.45 | 52.43 | 53.00 | 00:00:00 | 2004-02-09 | 7,279,600 | 53.29 | 53.29 | 51.85 | 51.95 | 00:00:00 | 2004-02-10 | 16,164,400 | 52.26 | 52.26 | 48.15 | 50.79 | 00:00:00 | 2004-02-11 | 3,787,200 | 50.66 | 52.39 | 50.50 | 52.07 | 00:00:00 | 2004-02-12 | 3,376,400 | 53.22 | 53.22 | 51.46 | 51.89 | 00:00:00 | 2004-02-13 | 8,329,200 | 51.95 | 52.17 | 49.55 | 50.13 | 00:00:00 | 2004-02-17 | 6,792,800 | 49.41 | 50.25 | 48.75 | 49.50 | 00:00:00 | 2004-02-18 | 3,219,600 | 49.81 | 50.00 | 48.90 | 49.22 | 00:00:00 | 2004-02-19 | 6,946,000 | 49.69 | 49.88 | 46.96 | 47.49 | 00:00:00 | 2004-02-20 | 5,376,800 | 47.55 | 49.60 | 47.00 | 48.67 | 00:00:00 | 2004-02-23 | 6,387,600 | 49.90 | 50.00 | 47.75 | 47.81 | 00:00:00 | 2004-02-24 | 5,270,000 | 47.37 | 47.76 | 46.06 | 46.77 | 00:00:00 | 2004-02-25 | 2,154,000 | 46.85 | 48.28 | 46.60 | 47.93 | 00:00:00 | 2004-02-26 | 2,587,200 | 48.08 | 48.20 | 47.21 | 47.99 | 00:00:00 | 2004-02-27 | 3,554,400 | 48.40 | 48.75 | 47.27 | 47.27 | 00:00:00 | 2004-03-01 | 4,353,200 | 47.09 | 48.16 | 46.94 | 47.61 | 00:00:00 | 2004-03-02 | 6,194,400 | 46.70 | 47.15 | 45.50 | 45.96 | 00:00:00 | 2004-03-03 | 7,062,800 | 45.80 | 46.22 | 44.76 | 45.20 | 00:00:00 | 2004-03-04 | 3,086,400 | 45.50 | 46.29 | 45.03 | 45.77 | 00:00:00 | 2004-03-05 | 5,315,600 | 45.32 | 46.49 | 44.38 | 46.36 | 00:00:00 | 2004-03-08 | 5,011,600 | 46.50 | 46.50 | 44.50 | 44.70 | 00:00:00 | 2004-03-09 | 6,198,800 | 44.50 | 45.23 | 43.11 | 43.32 | 00:00:00 | 2004-03-10 | 4,751,200 | 43.14 | 44.13 | 42.07 | 42.24 | 00:00:00 | 2004-03-11 | 5,273,200 | 42.08 | 44.10 | 41.94 | 42.90 | 00:00:00 | 2004-03-12 | 3,316,400 | 43.04 | 44.24 | 42.82 | 43.80 | 00:00:00 | 2004-03-15 | 3,795,600 | 43.92 | 44.00 | 42.63 | 42.93 | 00:00:00 | 2004-03-16 | 5,650,400 | 43.22 | 44.21 | 42.64 | 43.46 | 00:00:00 | 2004-03-17 | 4,360,000 | 43.72 | 44.80 | 43.51 | 44.43 | 00:00:00 | 2004-03-18 | 3,145,600 | 44.60 | 44.60 | 43.11 | 43.74 | 00:00:00 | 2004-03-19 | 2,876,000 | 44.02 | 44.94 | 43.26 | 43.90 | 00:00:00 | 2004-03-22 | 3,815,600 | 43.56 | 43.57 | 41.75 | 42.59 | 00:00:00 | 2004-03-23 | 4,119,200 | 43.15 | 43.15 | 41.90 | 41.91 | 00:00:00 | 2004-03-24 | 6,681,200 | 42.10 | 42.55 | 40.35 | 42.12 | 00:00:00 | 2004-03-25 | 6,941,600 | 42.51 | 44.78 | 42.40 | 44.31 | 00:00:00 | 2004-03-26 | 3,490,800 | 44.38 | 45.58 | 44.04 | 44.53 | 00:00:00 | 2004-03-29 | 3,465,200 | 45.09 | 46.43 | 45.09 | 45.75 | 00:00:00 | 2004-03-30 | 4,049,200 | 45.70 | 46.15 | 44.69 | 45.39 | 00:00:00 | 2004-03-31 | 4,055,600 | 45.19 | 45.63 | 44.50 | 45.25 | 00:00:00 | 2004-04-01 | 2,879,200 | 45.21 | 46.35 | 45.21 | 46.18 | 00:00:00 | 2004-04-02 | 4,058,000 | 47.44 | 48.50 | 47.14 | 48.10 | 00:00:00 | 2004-04-05 | 2,677,200 | 48.33 | 48.66 | 47.84 | 48.63 | 00:00:00 | 2004-04-06 | 2,216,000 | 48.38 | 48.64 | 46.83 | 47.24 | 00:00:00 | 2004-04-07 | 2,264,800 | 47.23 | 47.25 | 46.10 | 46.91 | 00:00:00 | 2004-04-08 | 1,766,000 | 47.42 | 48.20 | 46.45 | 46.79 | 00:00:00 | 2004-04-12 | 1,446,800 | 46.94 | 47.24 | 46.65 | 46.95 | 00:00:00 | 2004-04-13 | 4,282,400 | 48.36 | 48.40 | 46.50 | 46.71 | 00:00:00 | 2004-04-14 | 4,572,800 | 46.05 | 46.50 | 46.01 | 46.25 | 00:00:00 | 2004-04-15 | 3,266,400 | 46.40 | 46.98 | 45.32 | 46.30 | 00:00:00 | 2004-04-16 | 2,622,000 | 46.35 | 46.55 | 45.86 | 46.46 | 00:00:00 | 2004-04-19 | 4,159,600 | 46.63 | 48.47 | 46.40 | 48.05 | 00:00:00 | 2004-04-20 | 9,118,800 | 45.83 | 48.33 | 45.55 | 46.52 | 00:00:00 | 2004-04-21 | 3,769,600 | 46.51 | 47.52 | 46.02 | 47.22 | 00:00:00 | 2004-04-22 | 3,254,800 | 47.33 | 49.00 | 46.74 | 48.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|