Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cognizant Technology Solutions Corporation (CTSH.VI)

Vienna - Vienna Delayed Price. Currency in EUR
58.74+1.03 (+1.78%)
At close: 05:32PM CET
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202257.5958.7457.5958.7458.74-
Nov 24, 202257.7257.7257.7157.7157.71-
Nov 23, 202257.3357.8457.3357.8457.84-
Nov 22, 202256.6156.9656.6156.9656.96-
Nov 21, 202257.9757.9756.8756.8756.87-
Nov 18, 202257.2757.8857.2757.8857.88-
Nov 17, 202257.2257.2257.1057.1057.10-
Nov 17, 20220.27 Dividend
Nov 16, 202257.8757.8757.3957.3957.12-
Nov 15, 202256.3256.6356.3256.6356.36-
Nov 14, 202256.2956.5856.2956.5856.31-
Nov 11, 202256.4156.4156.2056.2055.94-
Nov 10, 202254.1556.0254.1556.0255.76-
Nov 09, 202253.0353.5253.0353.5253.27-
Nov 08, 202253.5653.9253.5653.9253.67-
Nov 07, 202252.8553.1752.8553.1752.92-
Nov 04, 202252.9752.9752.3852.3852.13-
Nov 03, 202257.0157.1253.7753.7753.52168
Nov 02, 202263.4763.4762.6662.6662.37-
Nov 01, 202263.0263.0963.0263.0962.79-
Oct 31, 202263.0163.0162.9462.9462.64-
Oct 28, 202261.6861.6861.6861.6861.39-
Oct 27, 202261.2861.7361.2861.7361.44-
Oct 25, 202261.6761.6761.4461.4461.15-
Oct 24, 202261.4361.4361.4161.4161.12-
Oct 21, 202260.9160.9160.7860.7860.49-
Oct 20, 202260.7061.6160.7061.6161.32-
Oct 19, 202261.9561.9561.5661.5661.27-
Oct 18, 202261.7461.7461.5261.5261.23-
Oct 17, 202260.8960.9560.8960.9560.66-
Oct 14, 202260.5560.5560.2460.2459.96-
Oct 13, 202258.4259.1358.4259.1358.85-
Oct 12, 202259.2559.2558.8758.8758.59-
Oct 11, 202259.4459.4459.3859.3859.10-
Oct 10, 202259.8860.1659.8860.1659.88-
Oct 07, 202260.8260.8259.7259.7259.44-
Oct 06, 202261.2061.2061.0461.0460.75-
Oct 05, 202260.5160.7760.5160.7760.48-
Oct 04, 202260.7161.0260.7161.0260.73-
Oct 03, 202258.4659.4358.4659.4359.15-
Sep 30, 202259.9560.0659.9560.0659.78-
Sep 29, 202260.6160.6159.7159.7159.43-
Sep 28, 202260.2160.7860.2160.7860.49-
Sep 27, 202261.5561.5560.9960.9960.70-
Sep 26, 202260.5961.0760.5961.0760.78-
Sep 23, 202260.7960.7960.6460.6460.35-
Sep 22, 202260.4360.9960.4360.9960.70-
Sep 21, 202262.3562.8862.3562.8862.58-
Sep 20, 202263.1563.1561.9261.9261.63-
Sep 19, 202261.9262.4561.9262.4562.16-
Sep 16, 202261.4761.5961.4761.5961.30-
Sep 15, 202262.3362.3362.3162.3162.02-
Sep 14, 202263.2763.2762.3162.3162.02-
Sep 13, 202265.6365.6363.8763.8763.57-
Sep 12, 202264.7565.5764.7565.5765.26-
Sep 09, 202264.2465.0764.2465.0764.76-
Sep 08, 202263.9064.3663.9064.3664.06-
Sep 07, 202262.7363.5062.7363.5063.20-
Sep 06, 202262.9862.9862.7962.7962.49-
Sep 05, 202263.0163.0162.9162.9162.61-
Sep 02, 202263.6063.6663.6063.6663.36-
Sep 01, 202262.4362.8062.4362.8062.50-
Aug 31, 202264.5364.5363.6163.6163.31-
Aug 30, 202264.5764.5764.2264.2263.92-
Aug 29, 202264.5964.5964.4364.4364.13-
Aug 26, 202267.1767.1765.7065.7065.39-
Aug 25, 202266.5466.7166.5466.7166.40-
Aug 24, 202266.3666.3666.3566.3566.04-
Aug 23, 202267.2867.2866.5066.5066.19-
Aug 22, 202268.0168.0167.6567.6567.33-
Aug 19, 202268.3068.3068.1568.1567.83-
Aug 18, 202267.3368.1767.3368.1767.85-
Aug 18, 20220.27 Dividend
Aug 17, 202268.7168.7167.9567.9567.36-
Aug 16, 202268.4568.6368.4568.6368.04-
Aug 15, 202267.9768.3467.9768.3467.75-
Aug 12, 202266.8067.9866.8067.9867.39-
Aug 11, 202267.3267.3266.5566.5565.97-
Aug 10, 202266.5266.8466.5266.8466.26-
Aug 09, 202267.5567.5566.7066.7066.12-
Aug 08, 202267.7467.7467.6667.6667.07-
Aug 05, 202267.2367.2366.9466.9466.36-
Aug 04, 202267.4567.4566.8266.8266.24-
Aug 03, 202266.3867.2166.3867.2166.63-
Aug 02, 202265.6465.8765.6465.8765.30-
Aug 01, 202266.2166.7866.2166.7866.20-
Jul 29, 202265.5165.7165.5165.7165.14-
Jul 28, 202268.0068.0065.2865.2864.71-
Jul 27, 202267.7668.2667.7668.2667.67-
Jul 26, 202266.5866.8966.5866.8966.31-
Jul 25, 202267.9267.9267.2167.2166.63-
Jul 22, 202267.7667.7667.6767.6767.08-
Jul 21, 202266.6066.9166.6066.9166.33-
Jul 20, 202266.0466.3366.0466.3365.76-
Jul 19, 202264.3165.0164.3165.0164.45-
Jul 18, 202265.6365.6365.1465.1464.58-
Jul 15, 202264.2765.0564.2765.0564.49-
Jul 14, 202264.3364.3363.8263.8263.27-
Jul 13, 202265.1365.1363.9063.9063.35-
Jul 12, 202265.1465.4465.1465.4464.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement