Cognizant Technology Solutions Corporation (CTSH) NASDAQ

67.99

-0.06(-0.09%)

Updated at October 28 10:29AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 24, 202568.5267.8667.8668.8467.814.24M
October 23, 202568.3368.0368.0368.3867.114.77M
October 22, 202568.7468.3668.3669.4368.333.56M
October 21, 202566.8368.7768.7768.9966.813.4M
October 20, 202566.366.766.767.1166.122.35M
October 17, 202565.5866.0866.0866.2765.333.42M
October 16, 202566.9565.4765.4766.9565.154M
October 15, 202567.8366.7566.7567.8366.52.68M
October 14, 202565.867.2767.2767.6965.64.09M
October 13, 202566.366.3466.3466.7565.614.06M
October 10, 202568.7765.865.86965.763.85M
October 09, 202568.7568.6168.6168.8168.033.37M
October 08, 202568.3268.468.468.5867.593.07M
October 07, 202567.8567.9467.9468.4167.614.35M
October 06, 202567.7667.867.868.2267.143.76M
October 03, 20256767.6667.6667.8166.792.54M
October 02, 202566.48676767.1166.332.84M
October 01, 202566.866.5366.5367.5965.754.86M
September 30, 202566.9167.0767.0767.6166.614.06M
September 29, 202567.2567.0867.0867.3966.563.91M
September 26, 202566.7266.9866.9867.5566.193.18M
September 25, 202568.1366.6766.6768.2866.234.2M
September 24, 202567.6768.3668.3668.8767.594.71M
September 23, 20256867.6767.6768.4367.543.99M
September 22, 202567.0168.1668.1668.7366.746.73M
September 19, 202570.5866.9466.9470.5865.1714.58M
September 18, 202570.2170.2670.2670.4169.823.75M
September 17, 202569.4870.0370.0370.9969.314.08M
September 16, 202568.8369.1769.1769.3968.463.71M
September 15, 202569.1768.5968.5969.3467.914.07M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved