Cognizant Technology Solutions (CTSH)

61.35
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 1st, 8:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cognizant Technology Solutions (CTSH)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202661.2362.1760.4861.353,967,21161.35
3/30/202660.1461.3660.0261.068,742,98861.06
3/27/202660.6860.6858.8459.733,688,22259.73
3/26/202659.5361.3759.5360.763,101,29960.76
3/25/202660.6661.5658.8759.794,180,74259.79
3/24/202661.3361.4059.8860.243,903,24960.24
3/23/202662.6462.9561.5561.944,444,35561.94
3/20/202661.3262.1560.9262.0712,582,95862.07
3/19/202659.3562.1259.3561.558,305,91961.55
3/18/202660.9861.8960.0860.296,076,24760.29
3/17/202661.3663.0261.0761.324,981,58161.32
3/16/202660.7861.3960.2261.055,590,96661.05
3/13/202661.6261.7560.2760.377,870,84660.37
3/12/202661.7563.0961.0361.185,774,72761.18
3/11/202662.9963.9261.2262.437,244,72162.43
3/10/202664.5564.5561.7762.985,535,23162.98
3/09/202666.0166.0563.8964.655,306,40464.65
3/06/202665.1166.3964.5566.264,673,98566.26
3/05/202664.7766.9864.7765.787,221,02765.78
3/04/202664.1765.4663.9265.126,308,31865.12
3/03/202662.4164.9162.4164.346,422,04364.34
3/02/202663.1664.1662.9163.504,806,03463.50
2/27/202664.3864.5762.7564.4314,152,38064.43
2/26/202661.7965.0861.8064.9713,185,48764.97
2/25/202661.4661.6260.0361.3312,105,09461.33
2/24/202661.0462.7060.1661.067,776,24061.06
2/23/202664.2564.5360.8961.1310,482,27261.13
2/20/202665.0966.0964.1665.039,950,47165.03
2/19/202664.1465.5363.8364.997,258,20864.99
2/18/202664.9567.1464.3266.816,097,67266.81
2/17/202666.7567.3364.6165.1811,600,74965.18
2/13/202665.8967.7665.4966.5513,054,97666.55
2/12/202670.4170.5865.0065.8317,978,01465.83
2/11/202674.4674.8670.7970.9110,221,47770.91
2/10/202674.4075.7673.7774.577,021,70074.57
2/09/202675.6976.1374.0674.605,498,02674.60
2/06/202677.2778.3476.6377.084,418,22677.08
2/05/202676.8878.3575.9376.847,527,35976.84
2/04/202673.1178.0572.0676.7111,794,63676.71
2/03/202681.2181.2273.2074.5011,455,62674.50
2/02/202681.9683.7481.9582.914,051,18482.91
1/30/202681.9782.3981.4382.064,608,25782.06
1/29/202683.4284.0081.6482.454,800,58282.45
1/28/202684.6585.1183.1683.304,030,78383.30
1/27/202685.4085.6583.3384.655,049,37784.65
1/26/202685.4185.9384.7685.613,011,14285.61
1/23/202684.6285.3384.1384.183,779,04384.18
1/22/202684.4785.7484.1584.614,076,06984.61
1/21/202682.8984.7882.8484.034,396,78484.03
1/20/202683.8884.1882.0382.216,287,43482.21
1/16/202685.1085.4484.0684.7410,220,68584.74
1/15/202686.4486.5683.9784.826,120,64084.82
1/14/202684.7087.0384.4086.705,301,73486.70
1/13/202685.2485.7883.8084.474,526,34484.47
1/12/202684.4285.6484.2585.233,759,94185.23
1/09/202685.7686.1784.9285.263,238,36685.26
1/08/202683.5585.9483.5085.773,401,57085.77
1/07/202684.5085.0983.8784.112,989,92984.11
1/06/202681.2184.8381.2184.624,915,11384.62
1/05/202681.2182.7281.0081.633,569,93481.63
1/02/202682.9983.2980.5281.283,219,66081.28