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 2021-06-18
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03660,000110.25111.0083.0096.0000:00:00
2000-01-04494,40094.0698.1289.1292.7500:00:00
2000-01-05472,80089.6397.8881.0097.8800:00:00
2000-01-06192,00097.5098.0092.8792.8700:00:00
2000-01-07220,80092.1294.0086.0094.0000:00:00
2000-01-10465,60099.00106.6395.0095.8100:00:00
2000-01-11343,20096.00100.7593.7594.8100:00:00
2000-01-12115,20094.4494.8888.1990.7500:00:00
2000-01-13151,20091.3794.0090.3894.0000:00:00
2000-01-14232,80098.0099.4490.0091.2500:00:00
2000-01-18384,00090.5094.5080.0081.3800:00:00
2000-01-19235,20081.3890.7580.8787.8800:00:00
2000-01-20381,60090.0094.0083.7584.9400:00:00
2000-01-21338,40083.9485.6379.6382.0000:00:00
2000-01-24472,80080.7590.0080.7587.7500:00:00
2000-01-25153,60087.9490.0085.8889.7500:00:00
2000-01-26429,60090.00101.7589.6991.0000:00:00
2000-01-27151,20093.4497.2591.0091.0000:00:00
2000-01-2850,40094.5094.5089.1289.6300:00:00
2000-01-31914,40087.6993.0073.0075.2500:00:00
2000-02-01508,80079.3790.0076.0088.0000:00:00
2000-02-02208,80091.0094.0088.5092.0000:00:00
2000-02-03331,20092.3895.0088.5093.2500:00:00
2000-02-04182,40097.7597.7593.1396.7500:00:00
2000-02-07835,20096.62109.0096.62108.6200:00:00
2000-02-081,701,600118.19128.63112.25123.6200:00:00
2000-02-09631,200126.00126.00116.00122.3100:00:00
2000-02-10408,000121.00124.69116.06123.7500:00:00
2000-02-111,663,200123.81131.75118.75130.0000:00:00
2000-02-14837,600134.75134.87124.00129.1300:00:00
2000-02-15211,200131.00131.00124.00127.6300:00:00
2000-02-16285,600126.75128.00124.00124.0000:00:00
2000-02-17950,400125.00127.50120.00122.8700:00:00
2000-02-18412,800122.87122.87115.56115.6300:00:00
2000-02-22415,200115.50117.13111.00115.0600:00:00
2000-02-237,2849.589.619.489.4900:00:00
2000-02-24439,200114.00114.75109.00109.0000:00:00
2000-02-25417,600110.00114.81109.50113.0000:00:00
2000-02-28343,200113.87115.56107.94107.9400:00:00
2000-02-29240,000110.84111.25106.06109.1300:00:00
2000-03-01292,800110.00110.00106.00108.2500:00:00
2000-03-021,598,400112.50122.00111.25118.3700:00:00
2000-03-03938,400119.00125.00119.00121.0600:00:00
2000-03-061,015,200128.25129.00123.00126.3800:00:00
2000-03-07285,600128.00130.37122.50122.5000:00:00
2000-03-08319,200124.50124.50115.13122.6600:00:00
2000-03-09336,000121.00134.00117.94131.2500:00:00
2000-03-10352,800132.62134.00119.50122.8700:00:00
2000-03-13352,800119.50130.37117.62120.0000:00:00
2000-03-14672,000127.00127.00108.50112.0000:00:00
2000-03-151,010,400113.19113.1990.06100.8800:00:00
2000-03-16967,20098.81102.5095.7598.0000:00:00
2000-03-17626,40049.0057.5048.7556.2500:00:00
2000-03-20422,40056.5061.9755.5056.8100:00:00
2000-03-21514,80055.0060.0053.7559.6900:00:00
2000-03-22268,80060.9462.5060.0061.9200:00:00
2000-03-231,038,00064.8869.7563.0064.8800:00:00
2000-03-24408,00065.2570.0064.7566.5600:00:00
2000-03-27325,20069.3872.1366.0068.7500:00:00
2000-03-28337,20070.8872.0068.0069.8800:00:00
2000-03-29772,80070.2270.4456.5066.0000:00:00
2000-03-30358,80063.5065.0058.1959.6200:00:00
2000-03-31249,60061.0063.3157.3862.5000:00:00
2000-04-03285,60061.0962.5052.9454.0000:00:00
2000-04-04571,20054.0057.5040.0056.3100:00:00
2000-04-05291,60049.6353.0048.8852.0000:00:00
2000-04-06128,40052.0057.0050.8753.9400:00:00
2000-04-07360,00054.1357.0050.0052.2500:00:00
2000-04-10348,00052.0352.1945.1945.1900:00:00
2000-04-11277,20044.6250.0042.6247.0000:00:00
2000-04-12270,00046.1247.2542.0044.0000:00:00
2000-04-13308,40044.0044.5641.8742.7800:00:00
2000-04-14438,00041.7542.0030.9434.8800:00:00
2000-04-17679,20024.2536.0624.2536.0000:00:00
2000-04-18406,80036.1341.0030.0038.2500:00:00
2000-04-19580,80039.6942.1339.4442.1300:00:00
2000-04-20166,80042.1345.5042.1344.8700:00:00
2000-04-24538,80043.6344.2538.3844.2500:00:00
2000-04-25303,60043.7548.0043.7545.8100:00:00
2000-04-26202,80045.7547.1942.3844.0600:00:00
2000-04-27302,40039.8845.0039.1943.8800:00:00
2000-04-28138,00045.0046.0044.9445.8800:00:00
2000-05-01248,40048.3156.5046.6953.0200:00:00
2000-05-02441,60054.7556.5053.0054.3100:00:00
2000-05-03282,00054.3854.3848.1450.3100:00:00
2000-05-04315,60050.1256.5049.0055.5000:00:00
2000-05-05310,80054.2558.8653.2557.0600:00:00
2000-05-08360,00057.0660.2557.0659.5000:00:00
2000-05-09326,40060.0060.1958.2559.6900:00:00
2000-05-10322,80059.7559.7557.0057.1300:00:00
2000-05-11294,00057.2558.8853.8756.7500:00:00
2000-05-1274,40055.1258.5655.1256.6200:00:00
2000-05-15154,80057.0060.7556.1960.7500:00:00
2000-05-16438,00063.0063.0060.6261.2500:00:00
2000-05-17289,20060.9464.0059.1262.8700:00:00
2000-05-18109,20062.4463.9462.3163.0000:00:00
2000-05-19505,20063.7564.0060.7560.7500:00:00
2000-05-22274,80060.4465.0052.0063.3800:00:00
2000-05-23252,00063.5064.2557.1357.5000:00:00
2000-05-24272,40057.2560.0050.7558.0000:00:00
2000-05-25440,40057.9457.9453.2554.2500:00:00
2000-05-26116,40054.2554.7551.0653.8700:00:00
2000-05-30282,00054.6254.7548.8152.1200:00:00
2000-05-31148,80052.0658.2251.4456.0000:00:00
2000-06-01367,20054.8858.0053.0056.5000:00:00
2000-06-021,5429.5610.009.429.5900:00:00
2000-06-05201,60055.5058.5655.5055.6300:00:00
2000-06-06128,40055.8857.0054.8154.8100:00:00
2000-06-07196,80055.2555.2553.0053.6200:00:00
2000-06-08150,00053.6254.3153.3853.7500:00:00
2000-06-091,3508.958.998.758.9200:00:00
2000-06-12138,00053.4153.6249.3750.3100:00:00
2000-06-13218,40048.7550.5048.0649.5000:00:00
2000-06-14254,40050.1250.1248.5048.8800:00:00
2000-06-15211,20049.0049.5643.8945.0000:00:00
2000-06-16286,80046.1247.5044.2547.2500:00:00
2000-06-19219,60047.2547.5645.0046.0000:00:00
2000-06-20526,80046.0049.0043.8848.2500:00:00
2000-06-21118,80046.0647.5045.5046.7300:00:00
2000-06-22386,40046.0046.7541.5041.6200:00:00
2000-06-23664,80041.5044.0641.1243.0000:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources