Financial News

Cognizant Technology Solutions (NQ: CTSH )

68.32 USD -0.85 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 68.68 68.81 68.21 68.32 5,596,724 -0.85(-1.23%)
Jun 17, 2021 69.69 69.87 68.89 69.17 2,890,932 -0.84(-1.20%)
Jun 16, 2021 70.48 70.83 69.68 70.01 3,610,847 -0.34(-0.48%)
Jun 15, 2021 70.81 71.52 70.28 70.35 2,975,393 -0.44(-0.62%)
Jun 14, 2021 71.15 71.29 70.06 70.79 6,417,172 -0.46(-0.65%)
Jun 11, 2021 71.56 71.56 70.91 71.25 4,056,693 +0.08(+0.11%)
Jun 10, 2021 71.32 71.66 70.88 71.17 3,182,613 -0.08(-0.11%)
Jun 09, 2021 71.98 71.98 71.16 71.25 2,507,166 -0.19(-0.27%)
Jun 08, 2021 71.23 71.83 71.14 71.44 2,713,834 +0.14(+0.20%)
Jun 07, 2021 71.67 71.77 71.01 71.30 3,892,326 -0.20(-0.28%)
Jun 04, 2021 71.12 71.61 70.97 71.50 3,429,605 +0.70(+0.99%)
Jun 03, 2021 71.00 71.16 70.54 70.80 9,907,426 -0.49(-0.69%)
Jun 02, 2021 71.18 71.51 71.02 71.29 3,920,392 +0.10(+0.14%)
Jun 01, 2021 71.99 72.47 71.10 71.19 4,704,248 -0.37(-0.52%)
May 28, 2021 71.55 71.86 70.90 71.56 4,520,005 +0.43(+0.60%)
May 27, 2021 71.13 71.61 71.00 71.13 6,254,183 +0.13(+0.18%)
May 26, 2021 71.02 71.41 70.75 71.00 3,862,487 +0.00(+0.00%)
May 25, 2021 71.31 71.40 70.92 71.00 5,411,958 -0.10(-0.14%)
May 24, 2021 71.75 71.89 71.00 71.10 3,217,877 -0.14(-0.20%)
May 21, 2021 71.73 72.15 71.09 71.24 2,473,591 -0.06(-0.08%)
May 20, 2021 70.69 71.83 70.33 71.30 4,514,556 +0.56(+0.79%)
May 19, 2021 69.65 70.80 69.64 70.74 3,873,287 -0.23(-0.32%)
May 18, 2021 70.90 71.86 70.34 70.97 4,772,019 +0.33(+0.47%)
May 17, 2021 71.01 71.10 69.40 70.64 6,510,164 -0.38(-0.53%)
May 14, 2021 71.71 71.93 70.85 71.01 8,012,676 -0.28(-0.39%)
May 13, 2021 71.30 71.70 70.96 71.29 5,354,137 +0.56(+0.79%)
May 12, 2021 71.95 72.37 70.62 70.73 4,572,220 -1.91(-2.63%)
May 11, 2021 73.47 73.74 72.03 72.64 6,519,783 -1.37(-1.85%)
May 10, 2021 74.87 75.21 73.84 74.01 4,507,249 -0.81(-1.08%)
May 07, 2021 75.58 75.58 73.95 74.82 5,414,092 -0.31(-0.41%)
May 06, 2021 75.22 77.03 72.16 75.12 10,853,334 -6.34(-7.78%)
May 05, 2021 81.76 81.89 80.40 81.46 4,092,906 +0.21(+0.26%)
May 04, 2021 81.52 82.20 80.77 81.25 3,875,781 -0.95(-1.16%)
May 03, 2021 80.72 82.57 80.41 82.20 4,333,301 +1.80(+2.24%)
Apr 30, 2021 81.10 81.11 79.96 80.40 2,849,000 -0.96(-1.18%)
Apr 29, 2021 80.74 81.78 80.11 81.36 2,249,878 +1.18(+1.47%)
Apr 28, 2021 80.10 80.57 79.30 80.18 3,170,476 +0.24(+0.30%)
Apr 27, 2021 79.47 80.09 79.15 79.94 2,854,997 +0.38(+0.48%)
Apr 26, 2021 78.70 79.66 78.07 79.56 2,194,462 +0.87(+1.11%)
Apr 23, 2021 79.16 79.42 78.41 78.69 2,392,600 -0.35(-0.44%)
Apr 22, 2021 78.27 79.21 77.48 79.04 4,507,056 -0.21(-0.26%)
Apr 21, 2021 79.99 80.38 79.19 79.25 6,537,872 -0.36(-0.45%)
Apr 20, 2021 80.30 80.49 79.39 79.61 3,087,474 -0.79(-0.98%)
Apr 19, 2021 80.53 80.88 80.06 80.40 2,664,599 -0.22(-0.27%)
Apr 16, 2021 80.00 80.85 79.55 80.62 3,132,400 +0.85(+1.07%)
Apr 15, 2021 80.05 80.50 79.24 79.77 4,530,383 +0.31(+0.39%)
Apr 14, 2021 80.07 80.35 79.28 79.46 2,276,455 -0.98(-1.22%)
Apr 13, 2021 80.27 80.74 79.88 80.44 2,370,965 +0.21(+0.26%)
Apr 12, 2021 80.03 80.48 79.60 80.23 2,358,450 -0.32(-0.40%)
Apr 09, 2021 80.06 80.65 79.76 80.55 1,985,600 +0.49(+0.61%)
Apr 08, 2021 79.54 80.77 79.31 80.06 3,345,349 +0.85(+1.07%)
Apr 07, 2021 79.90 80.12 79.10 79.21 1,750,472 -0.45(-0.56%)
Apr 06, 2021 79.24 80.16 79.17 79.66 2,346,424 -0.67(-0.83%)
Apr 05, 2021 79.19 80.49 79.00 80.33 2,543,639 +1.45(+1.84%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback