|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 660,000 | 110.25 | 111.00 | 83.00 | 96.00 | 00:00:00 | | 2000-01-04 | 494,400 | 94.06 | 98.12 | 89.12 | 92.75 | 00:00:00 | | 2000-01-05 | 472,800 | 89.63 | 97.88 | 81.00 | 97.88 | 00:00:00 | | 2000-01-06 | 192,000 | 97.50 | 98.00 | 92.87 | 92.87 | 00:00:00 | | 2000-01-07 | 220,800 | 92.12 | 94.00 | 86.00 | 94.00 | 00:00:00 | | 2000-01-10 | 465,600 | 99.00 | 106.63 | 95.00 | 95.81 | 00:00:00 | | 2000-01-11 | 343,200 | 96.00 | 100.75 | 93.75 | 94.81 | 00:00:00 | | 2000-01-12 | 115,200 | 94.44 | 94.88 | 88.19 | 90.75 | 00:00:00 | | 2000-01-13 | 151,200 | 91.37 | 94.00 | 90.38 | 94.00 | 00:00:00 | | 2000-01-14 | 232,800 | 98.00 | 99.44 | 90.00 | 91.25 | 00:00:00 | | 2000-01-18 | 384,000 | 90.50 | 94.50 | 80.00 | 81.38 | 00:00:00 | | 2000-01-19 | 235,200 | 81.38 | 90.75 | 80.87 | 87.88 | 00:00:00 | | 2000-01-20 | 381,600 | 90.00 | 94.00 | 83.75 | 84.94 | 00:00:00 | | 2000-01-21 | 338,400 | 83.94 | 85.63 | 79.63 | 82.00 | 00:00:00 | | 2000-01-24 | 472,800 | 80.75 | 90.00 | 80.75 | 87.75 | 00:00:00 | | 2000-01-25 | 153,600 | 87.94 | 90.00 | 85.88 | 89.75 | 00:00:00 | | 2000-01-26 | 429,600 | 90.00 | 101.75 | 89.69 | 91.00 | 00:00:00 | | 2000-01-27 | 151,200 | 93.44 | 97.25 | 91.00 | 91.00 | 00:00:00 | | 2000-01-28 | 50,400 | 94.50 | 94.50 | 89.12 | 89.63 | 00:00:00 | | 2000-01-31 | 914,400 | 87.69 | 93.00 | 73.00 | 75.25 | 00:00:00 | | 2000-02-01 | 508,800 | 79.37 | 90.00 | 76.00 | 88.00 | 00:00:00 | | 2000-02-02 | 208,800 | 91.00 | 94.00 | 88.50 | 92.00 | 00:00:00 | | 2000-02-03 | 331,200 | 92.38 | 95.00 | 88.50 | 93.25 | 00:00:00 | | 2000-02-04 | 182,400 | 97.75 | 97.75 | 93.13 | 96.75 | 00:00:00 | | 2000-02-07 | 835,200 | 96.62 | 109.00 | 96.62 | 108.62 | 00:00:00 | | 2000-02-08 | 1,701,600 | 118.19 | 128.63 | 112.25 | 123.62 | 00:00:00 | | 2000-02-09 | 631,200 | 126.00 | 126.00 | 116.00 | 122.31 | 00:00:00 | | 2000-02-10 | 408,000 | 121.00 | 124.69 | 116.06 | 123.75 | 00:00:00 | | 2000-02-11 | 1,663,200 | 123.81 | 131.75 | 118.75 | 130.00 | 00:00:00 | | 2000-02-14 | 837,600 | 134.75 | 134.87 | 124.00 | 129.13 | 00:00:00 | | 2000-02-15 | 211,200 | 131.00 | 131.00 | 124.00 | 127.63 | 00:00:00 | | 2000-02-16 | 285,600 | 126.75 | 128.00 | 124.00 | 124.00 | 00:00:00 | | 2000-02-17 | 950,400 | 125.00 | 127.50 | 120.00 | 122.87 | 00:00:00 | | 2000-02-18 | 412,800 | 122.87 | 122.87 | 115.56 | 115.63 | 00:00:00 | | 2000-02-22 | 415,200 | 115.50 | 117.13 | 111.00 | 115.06 | 00:00:00 | | 2000-02-23 | 7,284 | 9.58 | 9.61 | 9.48 | 9.49 | 00:00:00 | | 2000-02-24 | 439,200 | 114.00 | 114.75 | 109.00 | 109.00 | 00:00:00 | | 2000-02-25 | 417,600 | 110.00 | 114.81 | 109.50 | 113.00 | 00:00:00 | | 2000-02-28 | 343,200 | 113.87 | 115.56 | 107.94 | 107.94 | 00:00:00 | | 2000-02-29 | 240,000 | 110.84 | 111.25 | 106.06 | 109.13 | 00:00:00 | | 2000-03-01 | 292,800 | 110.00 | 110.00 | 106.00 | 108.25 | 00:00:00 | | 2000-03-02 | 1,598,400 | 112.50 | 122.00 | 111.25 | 118.37 | 00:00:00 | | 2000-03-03 | 938,400 | 119.00 | 125.00 | 119.00 | 121.06 | 00:00:00 | | 2000-03-06 | 1,015,200 | 128.25 | 129.00 | 123.00 | 126.38 | 00:00:00 | | 2000-03-07 | 285,600 | 128.00 | 130.37 | 122.50 | 122.50 | 00:00:00 | | 2000-03-08 | 319,200 | 124.50 | 124.50 | 115.13 | 122.66 | 00:00:00 | | 2000-03-09 | 336,000 | 121.00 | 134.00 | 117.94 | 131.25 | 00:00:00 | | 2000-03-10 | 352,800 | 132.62 | 134.00 | 119.50 | 122.87 | 00:00:00 | | 2000-03-13 | 352,800 | 119.50 | 130.37 | 117.62 | 120.00 | 00:00:00 | | 2000-03-14 | 672,000 | 127.00 | 127.00 | 108.50 | 112.00 | 00:00:00 | | 2000-03-15 | 1,010,400 | 113.19 | 113.19 | 90.06 | 100.88 | 00:00:00 | | 2000-03-16 | 967,200 | 98.81 | 102.50 | 95.75 | 98.00 | 00:00:00 | | 2000-03-17 | 626,400 | 49.00 | 57.50 | 48.75 | 56.25 | 00:00:00 | | 2000-03-20 | 422,400 | 56.50 | 61.97 | 55.50 | 56.81 | 00:00:00 | | 2000-03-21 | 514,800 | 55.00 | 60.00 | 53.75 | 59.69 | 00:00:00 | | 2000-03-22 | 268,800 | 60.94 | 62.50 | 60.00 | 61.92 | 00:00:00 | | 2000-03-23 | 1,038,000 | 64.88 | 69.75 | 63.00 | 64.88 | 00:00:00 | | 2000-03-24 | 408,000 | 65.25 | 70.00 | 64.75 | 66.56 | 00:00:00 | | 2000-03-27 | 325,200 | 69.38 | 72.13 | 66.00 | 68.75 | 00:00:00 | | 2000-03-28 | 337,200 | 70.88 | 72.00 | 68.00 | 69.88 | 00:00:00 | | 2000-03-29 | 772,800 | 70.22 | 70.44 | 56.50 | 66.00 | 00:00:00 | | 2000-03-30 | 358,800 | 63.50 | 65.00 | 58.19 | 59.62 | 00:00:00 | | 2000-03-31 | 249,600 | 61.00 | 63.31 | 57.38 | 62.50 | 00:00:00 | | 2000-04-03 | 285,600 | 61.09 | 62.50 | 52.94 | 54.00 | 00:00:00 | | 2000-04-04 | 571,200 | 54.00 | 57.50 | 40.00 | 56.31 | 00:00:00 | | 2000-04-05 | 291,600 | 49.63 | 53.00 | 48.88 | 52.00 | 00:00:00 | | 2000-04-06 | 128,400 | 52.00 | 57.00 | 50.87 | 53.94 | 00:00:00 | | 2000-04-07 | 360,000 | 54.13 | 57.00 | 50.00 | 52.25 | 00:00:00 | | 2000-04-10 | 348,000 | 52.03 | 52.19 | 45.19 | 45.19 | 00:00:00 | | 2000-04-11 | 277,200 | 44.62 | 50.00 | 42.62 | 47.00 | 00:00:00 | | 2000-04-12 | 270,000 | 46.12 | 47.25 | 42.00 | 44.00 | 00:00:00 | | 2000-04-13 | 308,400 | 44.00 | 44.56 | 41.87 | 42.78 | 00:00:00 | | 2000-04-14 | 438,000 | 41.75 | 42.00 | 30.94 | 34.88 | 00:00:00 | | 2000-04-17 | 679,200 | 24.25 | 36.06 | 24.25 | 36.00 | 00:00:00 | | 2000-04-18 | 406,800 | 36.13 | 41.00 | 30.00 | 38.25 | 00:00:00 | | 2000-04-19 | 580,800 | 39.69 | 42.13 | 39.44 | 42.13 | 00:00:00 | | 2000-04-20 | 166,800 | 42.13 | 45.50 | 42.13 | 44.87 | 00:00:00 | | 2000-04-24 | 538,800 | 43.63 | 44.25 | 38.38 | 44.25 | 00:00:00 | | 2000-04-25 | 303,600 | 43.75 | 48.00 | 43.75 | 45.81 | 00:00:00 | | 2000-04-26 | 202,800 | 45.75 | 47.19 | 42.38 | 44.06 | 00:00:00 | | 2000-04-27 | 302,400 | 39.88 | 45.00 | 39.19 | 43.88 | 00:00:00 | | 2000-04-28 | 138,000 | 45.00 | 46.00 | 44.94 | 45.88 | 00:00:00 | | 2000-05-01 | 248,400 | 48.31 | 56.50 | 46.69 | 53.02 | 00:00:00 | | 2000-05-02 | 441,600 | 54.75 | 56.50 | 53.00 | 54.31 | 00:00:00 | | 2000-05-03 | 282,000 | 54.38 | 54.38 | 48.14 | 50.31 | 00:00:00 | | 2000-05-04 | 315,600 | 50.12 | 56.50 | 49.00 | 55.50 | 00:00:00 | | 2000-05-05 | 310,800 | 54.25 | 58.86 | 53.25 | 57.06 | 00:00:00 | | 2000-05-08 | 360,000 | 57.06 | 60.25 | 57.06 | 59.50 | 00:00:00 | | 2000-05-09 | 326,400 | 60.00 | 60.19 | 58.25 | 59.69 | 00:00:00 | | 2000-05-10 | 322,800 | 59.75 | 59.75 | 57.00 | 57.13 | 00:00:00 | | 2000-05-11 | 294,000 | 57.25 | 58.88 | 53.87 | 56.75 | 00:00:00 | | 2000-05-12 | 74,400 | 55.12 | 58.56 | 55.12 | 56.62 | 00:00:00 | | 2000-05-15 | 154,800 | 57.00 | 60.75 | 56.19 | 60.75 | 00:00:00 | | 2000-05-16 | 438,000 | 63.00 | 63.00 | 60.62 | 61.25 | 00:00:00 | | 2000-05-17 | 289,200 | 60.94 | 64.00 | 59.12 | 62.87 | 00:00:00 | | 2000-05-18 | 109,200 | 62.44 | 63.94 | 62.31 | 63.00 | 00:00:00 | | 2000-05-19 | 505,200 | 63.75 | 64.00 | 60.75 | 60.75 | 00:00:00 | | 2000-05-22 | 274,800 | 60.44 | 65.00 | 52.00 | 63.38 | 00:00:00 | | 2000-05-23 | 252,000 | 63.50 | 64.25 | 57.13 | 57.50 | 00:00:00 | | 2000-05-24 | 272,400 | 57.25 | 60.00 | 50.75 | 58.00 | 00:00:00 | | 2000-05-25 | 440,400 | 57.94 | 57.94 | 53.25 | 54.25 | 00:00:00 | | 2000-05-26 | 116,400 | 54.25 | 54.75 | 51.06 | 53.87 | 00:00:00 | | 2000-05-30 | 282,000 | 54.62 | 54.75 | 48.81 | 52.12 | 00:00:00 | | 2000-05-31 | 148,800 | 52.06 | 58.22 | 51.44 | 56.00 | 00:00:00 | | 2000-06-01 | 367,200 | 54.88 | 58.00 | 53.00 | 56.50 | 00:00:00 | | 2000-06-02 | 1,542 | 9.56 | 10.00 | 9.42 | 9.59 | 00:00:00 | | 2000-06-05 | 201,600 | 55.50 | 58.56 | 55.50 | 55.63 | 00:00:00 | | 2000-06-06 | 128,400 | 55.88 | 57.00 | 54.81 | 54.81 | 00:00:00 | | 2000-06-07 | 196,800 | 55.25 | 55.25 | 53.00 | 53.62 | 00:00:00 | | 2000-06-08 | 150,000 | 53.62 | 54.31 | 53.38 | 53.75 | 00:00:00 | | 2000-06-09 | 1,350 | 8.95 | 8.99 | 8.75 | 8.92 | 00:00:00 | | 2000-06-12 | 138,000 | 53.41 | 53.62 | 49.37 | 50.31 | 00:00:00 | | 2000-06-13 | 218,400 | 48.75 | 50.50 | 48.06 | 49.50 | 00:00:00 | | 2000-06-14 | 254,400 | 50.12 | 50.12 | 48.50 | 48.88 | 00:00:00 | | 2000-06-15 | 211,200 | 49.00 | 49.56 | 43.89 | 45.00 | 00:00:00 | | 2000-06-16 | 286,800 | 46.12 | 47.50 | 44.25 | 47.25 | 00:00:00 | | 2000-06-19 | 219,600 | 47.25 | 47.56 | 45.00 | 46.00 | 00:00:00 | | 2000-06-20 | 526,800 | 46.00 | 49.00 | 43.88 | 48.25 | 00:00:00 | | 2000-06-21 | 118,800 | 46.06 | 47.50 | 45.50 | 46.73 | 00:00:00 | | 2000-06-22 | 386,400 | 46.00 | 46.75 | 41.50 | 41.62 | 00:00:00 | | 2000-06-23 | 664,800 | 41.50 | 44.06 | 41.12 | 43.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
