Stock Quote

Cognizant Technology Solutions (NQ: CTSH )

66.83 -1.39 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 67.52 68.38 66.64 66.83 5,334,687 -1.39(-2.04%)
Feb 03, 2023 66.02 69.44 65.99 68.22 7,388,390 -2.44(-3.45%)
Feb 02, 2023 69.48 70.86 69.25 70.66 5,877,988 +1.82(+2.64%)
Feb 01, 2023 66.37 69.29 66.17 68.84 5,727,814 +2.09(+3.13%)
Jan 31, 2023 65.20 66.78 65.07 66.75 4,195,476 +1.48(+2.27%)
Jan 30, 2023 65.04 65.90 64.95 65.27 7,492,920 -0.44(-0.67%)
Jan 27, 2023 64.66 65.84 64.27 65.71 3,849,081 +1.05(+1.62%)
Jan 26, 2023 64.66 64.72 63.69 64.66 3,229,741 +0.52(+0.81%)
Jan 25, 2023 63.17 64.23 62.86 64.14 3,932,752 +0.22(+0.34%)
Jan 24, 2023 63.97 64.52 63.66 63.92 3,223,058 -0.32(-0.50%)
Jan 23, 2023 62.63 64.49 62.51 64.24 4,119,856 +1.50(+2.39%)
Jan 20, 2023 61.77 63.08 61.39 62.74 10,647,344 +1.37(+2.23%)
Jan 19, 2023 60.52 61.71 60.29 61.37 4,856,948 +0.38(+0.62%)
Jan 18, 2023 63.00 63.28 60.84 60.99 5,985,426 -1.97(-3.13%)
Jan 17, 2023 63.99 64.06 62.88 62.96 5,486,036 -1.10(-1.72%)
Jan 13, 2023 64.39 65.09 63.71 64.06 5,249,516 -1.04(-1.60%)
Jan 12, 2023 62.20 67.41 62.12 65.10 11,756,048 +3.60(+5.85%)
Jan 11, 2023 61.69 62.21 61.03 61.50 4,884,610 +0.29(+0.47%)
Jan 10, 2023 60.55 61.25 59.78 61.21 6,993,910 +0.35(+0.58%)
Jan 09, 2023 58.57 61.15 58.55 60.86 6,787,128 +1.11(+1.86%)
Jan 06, 2023 57.94 59.92 57.83 59.75 4,431,588 +2.18(+3.79%)
Jan 05, 2023 57.00 57.63 56.78 57.57 2,682,568 -0.49(-0.84%)
Jan 04, 2023 58.24 58.63 57.62 58.06 3,063,877 +0.47(+0.82%)
Jan 03, 2023 57.64 58.10 57.06 57.59 2,635,898 +0.40(+0.70%)
Dec 30, 2022 56.63 57.22 56.32 57.19 5,540,620 +0.06(+0.11%)
Dec 29, 2022 56.21 57.36 56.06 57.13 7,796,594 +1.55(+2.79%)
Dec 28, 2022 56.63 56.91 55.48 55.58 4,965,153 -0.90(-1.59%)
Dec 27, 2022 55.97 56.59 55.58 56.48 3,734,706 +0.46(+0.82%)
Dec 23, 2022 54.99 56.05 54.99 56.02 2,155,822 +0.56(+1.01%)
Dec 22, 2022 55.07 55.48 54.25 55.46 4,041,221 -0.17(-0.31%)
Dec 21, 2022 55.43 56.13 55.39 55.63 3,954,865 +0.59(+1.07%)
Dec 20, 2022 54.88 55.60 54.59 55.04 4,526,040 +0.06(+0.11%)
Dec 19, 2022 55.64 55.99 54.81 54.98 3,315,398 -0.58(-1.04%)
Dec 16, 2022 55.81 55.97 54.95 55.56 8,721,006 -0.79(-1.40%)
Dec 15, 2022 56.79 57.28 55.61 56.35 4,896,019 -1.88(-3.23%)
Dec 14, 2022 59.21 59.75 57.70 58.23 4,459,870 -0.95(-1.61%)
Dec 13, 2022 61.48 61.63 58.85 59.18 5,222,058 +0.14(+0.24%)
Dec 12, 2022 58.18 59.36 57.78 59.04 7,712,133 +0.70(+1.20%)
Dec 09, 2022 59.10 59.19 57.56 58.34 6,282,300 -0.96(-1.62%)
Dec 08, 2022 59.39 59.81 58.95 59.30 4,565,742 -0.10(-0.17%)
Dec 07, 2022 59.94 60.11 59.21 59.40 2,577,217 -0.24(-0.40%)
Dec 06, 2022 60.31 60.66 59.05 59.64 2,493,986 -0.81(-1.34%)
Dec 05, 2022 61.76 62.05 60.32 60.45 3,480,499 -1.94(-3.11%)
Dec 02, 2022 61.62 62.88 61.54 62.39 3,132,177 -0.23(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.