NasdaqGS - Nasdaq Real Time Price USD

Cognizant Technology Solutions Corporation (CTSH)

Compare
77.09 -0.51 (-0.66%)
As of 10:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 77.61 78.00 76.88 77.09 77.09 300,101
Oct 16, 2024 77.48 77.81 77.27 77.60 77.60 2,351,900
Oct 15, 2024 76.94 77.72 76.65 77.38 77.38 3,863,700
Oct 14, 2024 76.14 76.83 75.99 76.77 76.77 2,025,000
Oct 11, 2024 74.58 76.08 74.54 75.94 75.94 2,800,300
Oct 10, 2024 76.26 76.32 74.27 74.50 74.50 3,545,300
Oct 9, 2024 76.08 76.97 76.08 76.80 76.80 1,420,100
Oct 8, 2024 76.19 76.49 75.39 76.13 76.13 2,756,900
Oct 7, 2024 76.77 76.82 75.76 76.00 76.00 1,585,000
Oct 4, 2024 77.27 77.75 76.63 77.14 77.14 1,528,500
Oct 3, 2024 76.48 76.80 76.02 76.53 76.53 2,587,300
Oct 2, 2024 75.79 76.86 75.61 76.76 76.76 3,571,100
Oct 1, 2024 77.15 77.40 75.74 76.09 76.09 2,356,600
Sep 30, 2024 77.00 77.30 76.20 77.18 77.18 2,665,700
Sep 27, 2024 77.47 77.61 76.68 76.89 76.89 4,426,000
Sep 26, 2024 77.23 77.56 76.80 77.20 77.20 3,626,600
Sep 25, 2024 75.83 76.44 75.45 75.53 75.53 1,766,800
Sep 24, 2024 76.23 76.57 76.01 76.04 76.04 2,670,500
Sep 23, 2024 75.78 76.17 75.27 76.12 76.12 6,565,600
Sep 20, 2024 75.22 75.65 74.79 75.64 75.64 5,605,100
Sep 19, 2024 76.33 76.53 75.04 75.20 75.20 3,083,500
Sep 18, 2024 75.86 76.27 75.19 75.35 75.35 2,043,700
Sep 17, 2024 78.12 78.27 75.83 76.22 76.22 2,578,800
Sep 16, 2024 77.53 77.91 77.05 77.87 77.87 1,946,300
Sep 13, 2024 76.55 77.31 76.53 77.21 77.21 2,371,700
Sep 12, 2024 76.44 76.73 75.55 76.31 76.31 1,996,600
Sep 11, 2024 76.35 76.41 74.76 76.30 76.30 2,580,400
Sep 10, 2024 76.53 76.65 75.92 76.55 76.55 1,928,200
Sep 9, 2024 76.25 76.75 76.08 76.13 76.13 3,161,500
Sep 6, 2024 77.00 77.51 75.73 75.84 75.84 2,510,400
Sep 5, 2024 77.32 77.34 76.55 76.76 76.76 2,774,500
Sep 4, 2024 76.64 77.52 76.50 77.32 77.32 2,491,400
Sep 3, 2024 77.27 78.05 76.40 76.77 76.77 3,506,800
Aug 30, 2024 77.39 77.87 77.03 77.77 77.77 3,383,200
Aug 29, 2024 77.18 77.53 76.40 77.14 77.14 3,347,700
Aug 28, 2024 77.29 78.17 76.68 76.87 76.87 1,990,300
Aug 27, 2024 76.64 77.18 76.50 77.15 77.15 4,533,900
Aug 26, 2024 77.13 77.45 76.69 76.81 76.81 2,483,300
Aug 23, 2024 76.62 76.96 76.21 76.68 76.68 1,719,500
Aug 22, 2024 76.62 76.93 76.15 76.27 76.27 1,910,800
Aug 21, 2024 75.78 76.72 75.59 76.62 76.62 3,225,000
Aug 20, 2024 0.30 Dividend
Aug 20, 2024 75.70 75.99 75.35 75.46 75.46 1,686,400
Aug 19, 2024 75.86 76.49 75.74 75.99 75.69 2,155,300
Aug 16, 2024 75.64 75.88 75.08 75.86 75.56 2,193,700
Aug 15, 2024 75.00 75.73 74.69 75.47 75.17 2,601,600
Aug 14, 2024 73.86 74.60 73.86 74.38 74.09 1,622,800
Aug 13, 2024 73.34 74.39 73.34 74.27 73.98 2,458,500
Aug 12, 2024 74.41 74.62 73.10 73.14 72.85 3,853,300
Aug 9, 2024 73.73 74.58 73.21 74.42 74.13 7,783,400
Aug 8, 2024 73.07 74.25 73.07 73.73 73.44 3,796,600
Aug 7, 2024 73.68 74.39 73.10 73.17 72.88 3,887,800
Aug 6, 2024 71.96 73.92 71.79 72.65 72.36 2,664,600
Aug 5, 2024 73.19 73.69 71.55 71.73 71.45 5,956,500
Aug 2, 2024 76.11 76.11 73.63 74.00 73.71 4,043,700
Aug 1, 2024 78.00 80.27 75.40 76.31 76.01 6,668,000
Jul 31, 2024 76.31 76.31 75.12 75.68 75.38 3,860,400
Jul 30, 2024 74.82 76.29 74.51 75.82 75.52 7,283,700
Jul 29, 2024 74.84 74.84 74.03 74.54 74.25 4,825,400
Jul 26, 2024 73.13 74.97 72.83 74.57 74.28 5,126,900
Jul 25, 2024 72.80 74.39 72.60 73.21 72.92 4,982,300
Jul 24, 2024 73.78 73.92 72.39 72.69 72.40 4,094,700
Jul 23, 2024 74.91 74.91 73.60 73.89 73.60 5,753,100
Jul 22, 2024 74.65 75.19 74.09 75.16 74.86 4,135,200
Jul 19, 2024 75.41 75.85 74.08 74.33 74.04 5,069,000
Jul 18, 2024 74.70 77.34 74.58 75.97 75.67 5,156,700
Jul 17, 2024 73.77 75.12 73.67 74.70 74.41 3,016,400
Jul 16, 2024 72.92 73.90 72.73 73.79 73.50 2,635,100
Jul 15, 2024 71.16 73.11 71.07 72.43 72.14 2,999,200
Jul 12, 2024 70.38 72.31 70.36 71.53 71.25 6,434,900
Jul 11, 2024 67.88 70.40 67.88 70.14 69.86 6,550,600
Jul 10, 2024 66.93 67.88 66.55 67.83 67.56 3,483,300
Jul 9, 2024 67.39 67.69 66.86 66.89 66.63 2,109,500
Jul 8, 2024 67.82 68.17 67.22 67.55 67.28 2,264,300
Jul 5, 2024 68.07 68.19 67.65 68.00 67.73 1,501,200
Jul 3, 2024 68.64 68.72 68.19 68.30 68.03 1,230,300
Jul 2, 2024 67.77 68.69 67.70 68.61 68.34 5,075,300
Jul 1, 2024 67.85 68.19 67.24 67.74 67.47 2,127,100
Jun 28, 2024 67.93 68.35 67.64 68.00 67.73 5,939,400
Jun 27, 2024 68.12 68.52 67.55 67.73 67.46 8,942,700
Jun 26, 2024 68.33 68.69 67.89 68.30 68.03 4,218,400
Jun 25, 2024 68.88 69.69 68.30 68.90 68.63 2,775,700
Jun 24, 2024 68.24 69.20 68.01 68.68 68.41 2,461,600
Jun 21, 2024 68.45 68.81 67.64 68.34 68.07 6,627,500
Jun 20, 2024 67.56 68.58 66.69 68.14 67.87 4,226,100
Jun 18, 2024 65.58 66.16 65.47 65.81 65.55 3,406,600
Jun 17, 2024 64.01 65.70 63.79 65.52 65.26 2,956,700
Jun 14, 2024 64.55 64.82 63.92 64.26 64.01 2,579,600
Jun 13, 2024 66.05 66.05 64.55 64.61 64.35 2,728,800
Jun 12, 2024 67.13 67.18 65.86 66.30 66.04 5,382,800
Jun 11, 2024 67.07 67.21 66.10 66.97 66.71 2,070,200
Jun 10, 2024 65.88 67.37 65.68 67.25 66.98 4,143,700
Jun 7, 2024 66.19 66.75 65.82 65.94 65.68 1,460,400
Jun 6, 2024 65.48 66.52 65.34 66.31 66.05 5,498,400
Jun 5, 2024 65.54 65.82 65.06 65.52 65.26 1,655,200
Jun 4, 2024 65.42 65.99 65.07 65.35 65.09 2,464,700
Jun 3, 2024 66.15 66.29 65.10 65.78 65.52 4,379,100
May 31, 2024 64.78 66.22 64.36 66.15 65.89 4,523,000
May 30, 2024 65.95 66.01 64.36 64.78 64.52 5,734,700
May 29, 2024 66.40 66.51 66.06 66.12 65.86 2,365,900
May 28, 2024 68.04 68.23 66.54 66.86 66.60 2,785,400
May 24, 2024 68.47 68.91 68.25 68.32 68.05 1,860,100
May 23, 2024 69.38 69.66 68.26 68.47 68.20 2,149,900
May 22, 2024 68.92 69.31 68.77 69.05 68.78 2,961,000
May 21, 2024 69.32 69.33 68.52 68.79 68.52 2,704,300
May 20, 2024 69.01 69.69 68.75 69.58 69.31 2,584,500
May 17, 2024 0.30 Dividend
May 17, 2024 69.98 70.18 68.19 68.76 68.49 4,384,900
May 16, 2024 69.05 70.72 68.89 70.33 69.75 6,126,700
May 15, 2024 68.08 69.06 67.80 68.86 68.30 3,329,600
May 14, 2024 68.04 68.75 67.57 67.78 67.22 1,893,200
May 13, 2024 67.47 68.21 67.32 67.87 67.31 3,134,700
May 10, 2024 66.71 67.13 66.67 66.98 66.43 4,825,200
May 9, 2024 67.45 67.63 66.35 66.80 66.25 2,299,400
May 8, 2024 67.57 67.89 67.36 67.72 67.16 4,578,300
May 7, 2024 66.44 67.71 66.44 67.66 67.11 3,086,700
May 6, 2024 66.51 66.96 66.05 66.42 65.88 2,342,900
May 3, 2024 66.68 67.27 66.16 66.25 65.71 7,399,700
May 2, 2024 67.40 67.88 65.56 66.27 65.73 8,585,800
May 1, 2024 65.50 66.27 65.30 65.37 64.83 4,873,600
Apr 30, 2024 66.22 66.80 65.56 65.68 65.14 3,858,400
Apr 29, 2024 67.07 67.89 66.50 66.53 65.98 5,123,100
Apr 26, 2024 66.45 67.20 66.45 66.94 66.39 2,818,900
Apr 25, 2024 67.15 67.50 66.20 66.76 66.21 3,459,900
Apr 24, 2024 67.76 67.96 67.17 67.52 66.97 4,256,100
Apr 23, 2024 68.09 68.40 67.55 67.77 67.21 2,819,800
Apr 22, 2024 67.82 68.55 67.36 68.20 67.64 3,050,900
Apr 19, 2024 67.30 67.60 66.98 67.44 66.89 4,889,500
Apr 18, 2024 66.99 68.00 66.60 67.13 66.58 4,601,900
Apr 17, 2024 68.42 68.53 67.49 67.54 66.99 2,538,700
Apr 16, 2024 68.67 68.82 67.88 67.93 67.37 2,282,200
Apr 15, 2024 70.02 70.24 68.37 68.42 67.86 2,953,800
Apr 12, 2024 69.98 70.03 69.02 69.26 68.69 2,804,800
Apr 11, 2024 70.01 70.90 70.01 70.57 69.99 3,799,300
Apr 10, 2024 71.00 71.05 69.70 69.97 69.40 3,221,900
Apr 9, 2024 71.00 71.75 71.00 71.56 70.97 3,157,500
Apr 8, 2024 71.13 71.55 70.81 71.06 70.48 4,595,800
Apr 5, 2024 71.50 71.75 71.07 71.13 70.55 5,175,800
Apr 4, 2024 72.37 72.81 71.31 71.61 71.02 3,655,200
Apr 3, 2024 71.41 72.39 71.26 71.84 71.25 3,748,500
Apr 2, 2024 71.52 72.06 71.41 71.68 71.09 5,553,100
Apr 1, 2024 72.73 72.74 71.56 71.75 71.16 5,095,300
Mar 28, 2024 73.40 74.07 73.14 73.29 72.69 11,104,800
Mar 27, 2024 72.91 73.65 72.91 73.62 73.02 2,880,900
Mar 26, 2024 72.25 72.55 71.91 72.40 71.81 5,329,800
Mar 25, 2024 72.00 72.56 71.79 72.01 71.42 4,257,400
Mar 22, 2024 72.61 72.62 71.60 71.90 71.31 5,802,200
Mar 21, 2024 73.48 75.70 72.41 72.58 71.99 7,625,100
Mar 20, 2024 74.47 75.40 73.93 75.15 74.53 6,438,600
Mar 19, 2024 74.83 75.37 74.53 74.65 74.04 7,622,500
Mar 18, 2024 75.87 76.07 75.01 75.09 74.47 11,544,200
Mar 15, 2024 76.25 76.57 75.13 75.33 74.71 6,883,400
Mar 14, 2024 76.95 77.14 75.88 76.35 75.72 3,635,500
Mar 13, 2024 77.14 77.37 76.76 77.02 76.39 4,120,900
Mar 12, 2024 76.90 77.42 76.73 77.09 76.46 2,575,700
Mar 11, 2024 76.85 77.31 76.46 76.96 76.33 3,015,600
Mar 8, 2024 77.19 77.53 76.59 76.77 76.14 5,061,500
Mar 7, 2024 77.05 77.96 77.05 77.46 76.83 4,783,700
Mar 6, 2024 78.55 78.95 76.38 76.69 76.06 6,748,900
Mar 5, 2024 78.63 78.98 77.54 77.78 77.14 4,556,100
Mar 4, 2024 78.51 79.68 78.48 79.08 78.43 7,360,000
Mar 1, 2024 78.90 79.52 78.53 78.61 77.97 4,516,500
Feb 29, 2024 79.38 79.70 78.44 79.02 78.37 6,272,400
Feb 28, 2024 78.94 79.08 78.23 78.48 77.84 3,095,800
Feb 27, 2024 79.60 79.79 78.75 79.14 78.49 1,779,700
Feb 26, 2024 79.58 79.94 78.95 79.51 78.86 3,442,500
Feb 23, 2024 79.60 80.09 79.43 79.82 79.17 3,858,300
Feb 22, 2024 78.40 79.68 78.12 79.46 78.81 3,771,500
Feb 21, 2024 76.25 77.53 76.12 77.47 76.83 3,507,500
Feb 20, 2024 76.91 77.39 76.36 76.74 76.11 4,622,000
Feb 16, 2024 0.30 Dividend
Feb 16, 2024 77.52 77.78 76.86 77.00 76.37 2,125,900
Feb 15, 2024 77.14 78.04 77.09 78.02 77.08 4,396,200
Feb 14, 2024 75.91 76.83 75.79 76.74 75.82 2,729,600
Feb 13, 2024 75.54 76.07 74.79 75.50 74.59 3,214,900
Feb 12, 2024 76.74 76.88 75.54 76.53 75.61 5,249,600
Feb 9, 2024 78.57 78.58 76.87 77.10 76.17 5,330,000
Feb 8, 2024 78.13 78.66 77.36 78.30 77.36 3,173,800
Feb 7, 2024 75.64 78.88 75.42 78.00 77.06 5,302,300
Feb 6, 2024 77.83 78.93 77.76 78.73 77.78 6,513,100
Feb 5, 2024 77.27 77.75 76.63 77.59 76.66 2,472,300
Feb 2, 2024 77.48 78.20 77.15 77.89 76.95 4,500,600
Feb 1, 2024 77.35 77.95 76.54 77.88 76.94 2,530,500
Jan 31, 2024 77.65 78.70 76.97 77.12 76.19 3,316,000
Jan 30, 2024 77.30 77.94 77.20 77.60 76.67 3,377,900
Jan 29, 2024 76.92 78.13 76.92 77.87 76.93 3,223,500
Jan 26, 2024 78.56 78.89 77.04 77.28 76.35 2,481,200
Jan 25, 2024 77.79 78.68 77.79 78.30 77.36 5,396,700
Jan 24, 2024 77.55 77.55 76.73 76.95 76.03 3,473,400
Jan 23, 2024 77.52 77.65 76.83 77.11 76.18 2,263,100
Jan 22, 2024 77.18 77.71 77.08 77.27 76.34 2,452,800
Jan 19, 2024 75.71 77.17 75.60 76.88 75.96 7,178,000
Jan 18, 2024 75.85 76.68 75.20 75.66 74.75 4,693,500
Jan 17, 2024 75.75 76.26 75.24 75.70 74.79 5,570,100
Jan 16, 2024 77.66 77.81 75.77 76.20 75.28 3,942,500
Jan 12, 2024 75.32 78.42 75.10 77.97 77.03 6,351,700
Jan 11, 2024 73.87 74.92 73.56 74.88 73.98 4,454,600
Jan 10, 2024 72.97 73.64 72.74 73.35 72.47 2,562,500
Jan 9, 2024 73.10 73.36 72.77 73.16 72.28 2,632,500
Jan 8, 2024 73.00 73.72 72.74 73.69 72.80 2,863,200
Jan 5, 2024 72.80 73.47 72.69 72.84 71.97 2,590,200
Jan 4, 2024 73.78 74.29 73.51 73.59 72.71 2,100,900
Jan 3, 2024 73.98 74.29 73.42 73.67 72.79 3,282,400
Jan 2, 2024 75.28 75.36 73.99 74.40 73.51 4,277,800
Dec 29, 2023 75.68 75.87 75.06 75.53 74.62 1,725,300
Dec 28, 2023 75.68 76.10 75.50 75.84 74.93 1,440,300
Dec 27, 2023 75.63 75.72 75.30 75.60 74.69 2,189,400
Dec 26, 2023 75.15 75.51 74.68 75.47 74.56 1,801,800
Dec 22, 2023 74.36 75.22 74.19 75.15 74.25 1,972,300
Dec 21, 2023 74.58 74.77 73.63 74.16 73.27 3,214,900
Dec 20, 2023 75.35 75.52 74.02 74.03 73.14 3,271,500
Dec 19, 2023 75.40 75.93 74.92 75.43 74.52 5,067,800
Dec 18, 2023 76.25 76.85 75.66 75.90 74.99 6,026,600
Dec 15, 2023 75.20 76.64 75.00 76.17 75.26 9,195,800
Dec 14, 2023 73.80 75.11 73.66 74.68 73.78 6,105,000
Dec 13, 2023 72.24 73.21 71.72 73.18 72.30 5,279,300
Dec 12, 2023 71.75 72.27 71.51 72.05 71.18 2,203,000
Dec 11, 2023 70.54 71.86 70.41 71.68 70.82 4,844,300
Dec 8, 2023 69.94 70.56 69.94 70.33 69.49 1,765,300
Dec 7, 2023 70.41 70.55 69.94 70.42 69.57 2,749,000
Dec 6, 2023 70.40 70.91 70.04 70.12 69.28 2,288,900
Dec 5, 2023 70.84 71.04 69.89 70.13 69.29 2,832,900
Dec 4, 2023 70.40 71.48 70.22 71.16 70.31 2,405,100
Dec 1, 2023 70.23 70.87 70.08 70.82 69.97 2,672,600
Nov 30, 2023 70.39 70.52 69.80 70.38 69.53 8,254,400
Nov 29, 2023 71.60 71.80 69.90 70.12 69.28 3,521,700
Nov 28, 2023 70.70 71.52 70.70 71.30 70.44 2,607,400
Nov 27, 2023 70.95 71.30 70.76 70.77 69.92 2,769,300
Nov 24, 2023 70.93 71.50 70.93 71.17 70.32 1,410,700
Nov 22, 2023 70.49 71.26 70.49 70.88 70.03 2,432,600
Nov 21, 2023 69.92 70.50 69.81 70.25 69.41 2,375,200
Nov 20, 2023 0.29 Dividend
Nov 20, 2023 69.15 70.02 68.96 69.80 68.96 2,404,400
Nov 17, 2023 68.79 69.73 68.78 69.53 68.41 4,257,400
Nov 16, 2023 68.67 69.32 68.23 68.48 67.38 3,152,500
Nov 15, 2023 67.39 68.79 67.32 68.41 67.31 3,046,400
Nov 14, 2023 66.81 67.54 66.73 67.38 66.29 2,698,900
Nov 13, 2023 65.77 66.10 65.34 65.68 64.62 1,937,100
Nov 10, 2023 64.94 66.05 64.76 65.95 64.89 2,665,900
Nov 9, 2023 65.58 65.66 64.49 64.65 63.61 3,613,400
Nov 8, 2023 65.94 65.96 65.27 65.52 64.46 3,562,800
Nov 7, 2023 66.58 66.58 65.69 65.77 64.71 3,091,900
Nov 6, 2023 66.25 66.47 65.81 66.28 65.21 2,452,900
Nov 3, 2023 64.05 66.92 64.05 66.27 65.20 3,849,700
Nov 2, 2023 62.60 63.82 62.14 63.65 62.62 6,856,800
Nov 1, 2023 64.39 65.21 64.17 64.96 63.91 5,497,400
Oct 31, 2023 63.93 64.59 63.93 64.47 63.43 3,118,900
Oct 30, 2023 63.67 63.92 63.20 63.75 62.72 2,514,300
Oct 27, 2023 63.34 63.81 62.79 63.30 62.28 2,724,300
Oct 26, 2023 64.08 64.37 63.32 63.42 62.40 2,812,900
Oct 25, 2023 64.93 65.03 63.97 64.09 63.06 2,314,400
Oct 24, 2023 65.18 65.80 64.69 65.15 64.10 2,988,700
Oct 23, 2023 65.69 66.00 64.94 65.02 63.97 2,193,900
Oct 20, 2023 66.46 66.54 65.68 65.74 64.68 2,584,700
Oct 19, 2023 66.15 66.35 65.22 65.44 64.38 2,353,100
Oct 18, 2023 66.80 67.20 65.83 66.03 64.96 4,496,800
Oct 17, 2023 66.56 67.36 66.40 67.17 66.09 2,478,800

Related Tickers