Cognizant Technology Solutions Corporation (CTSH) NASDAQ

71.17

-1.45(-2.00%)

Updated at November 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 202573.3572.6272.6273.6772.533.06M
November 13, 202573.6873.5673.5674.7673.474.34M
November 12, 202573.5874.274.274.4573.274.14M
November 11, 202572.8673.1373.1373.5872.334.13M
November 10, 202573.5972.8872.8874.11724.04M
November 07, 202572.7573.273.273.6472.625.35M
November 06, 202574.7772.8372.837571.84.86M
November 05, 202572.7474.6674.6674.9172.746.36M
November 04, 202572.7172.8172.8173.8972.496.67M
November 03, 202572.8872.7372.7373.571.265.54M
October 31, 202571.9572.8872.8873.4171.175.51M
October 30, 202571.6972.1972.1973.1470.817.78M
October 29, 202575.1871.6971.6975.6771.1210.75M
October 28, 202567.8367.8267.8268.467.426.16M
October 27, 202567.8668.0568.0568.1967.424.2M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved