Cognizant Technology Solutions Corporation (CTSH) NASDAQ

69.17

-1.38(-1.96%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202570.3669.1769.1770.5469.14.1M
September 11, 202569.4470.5570.5570.6269.024.32M
September 10, 202570.5869.1669.1670.7868.894.31M
September 09, 202571.2970.7870.7871.6670.273.57M
September 08, 202571.7171.1971.1971.7769.725.2M
September 05, 202571.5971.8271.8272.9170.663.98M
September 04, 202571.8271.4571.4571.8470.373.58M
September 03, 202571.4371.8271.8271.8570.93.19M
September 02, 202571.4271.7871.7872.3871.33.27M
August 29, 202571.5672.2572.2572.3671.52.59M
August 28, 202572.4871.7271.7272.4871.583.33M
August 27, 202571.7372.3172.3172.4171.463.25M
August 26, 20257271.6871.6872.6671.574.22M
August 25, 202572.4172.1672.1672.4871.373.96M
August 22, 202571.5772.3772.3773.0971.383.58M
August 21, 202570.1871.0871.0871.1569.842.2M
August 20, 202570.9270.4970.4971.770.453.49M
August 19, 202570.3870.8670.8671.2770.093.04M
August 18, 202569.5670.170.170.4969.452.34M
August 15, 202569.67069.6970.1869.353.54M
August 14, 202570.0769.3769.0670.2269.232.89M
August 13, 202569.0770.4270.1170.4868.846.89M
August 12, 202569.268.7768.4769.6867.956.11M
August 11, 202569.669.1568.8470.4868.874.55M
August 08, 202569.1869.5869.5869.968.892.77M
August 07, 202571.3169.1269.1271.8768.765.07M
August 06, 202570.2970.8970.8971.169.834.8M
August 05, 202571.2669.969.971.3869.765.37M
August 04, 202571.1271.2671.2671.7770.885.34M
August 01, 202571.4670.5970.5972.2770.015.36M
July 31, 202573.3671.7671.767571.4910.13M
July 30, 20257573.5373.5375.7473.115.28M
July 29, 202575.7974.9174.9175.9774.845.9M
July 28, 202576.6775.4275.4276.875.273.18M
July 25, 202576.9276.6776.6776.9276.062.55M
July 24, 202576.9276.7376.7376.9275.664.5M
July 23, 20257777.1977.1977.5876.872.51M
July 22, 202575.6676.876.876.975.392.74M
July 21, 202576.0675.4275.4276.1175.331.97M
July 18, 20257775.6875.687775.194.9M
July 17, 202575.4975.5675.5675.5974.763.83M
July 16, 202574.4674.8374.8375.0573.962.94M
July 15, 202575.4274.3174.3175.7874.292.48M
July 14, 202575.3175.3975.3975.8974.892.6M
July 11, 202576.1975.3675.3676.5175.292.67M
July 10, 202579.2676.7376.7379.4476.414.75M
July 09, 202580.979.9579.9581.0479.41.94M
July 08, 202580.6580.7180.7181.4780.351.97M
July 07, 202580.9380.4680.4681.6180.22.09M
July 03, 202580.4680.9880.9881.3280.021.78M
July 02, 202580.380.2580.2580.5379.313.59M
July 01, 202578.0380.4480.4480.7977.884.9M
June 30, 202577.7978.0378.0378.3277.562.42M
June 27, 202577.5977.7477.7478.276.893.97M
June 26, 202577.3977.5977.5977.9577.132.96M
June 25, 202577.8276.9876.9878.0976.82.31M
June 24, 202577.3577.5977.5977.7276.794.59M
June 23, 202575.876.7276.7276.7875.414.74M
June 20, 202579.1975.4775.4779.1975.2511.69M
June 18, 202579.8579.1479.1479.9178.852.92M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved