CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201771.9272.0671.4871.7171.712,534,500
Nov 21, 201772.7872.8971.4971.7771.774,244,600
Nov 20, 201772.7472.9171.5771.9071.905,894,900
Nov 17, 201775.0775.1672.8872.9172.914,754,900
Nov 17, 20170.15 Dividend
Nov 16, 201774.4075.7774.3975.3875.233,370,800
Nov 15, 201774.9475.1173.9774.0973.943,244,000
Nov 14, 201773.8475.1973.7874.9774.822,261,400
Nov 13, 201774.0074.6673.8174.5674.411,743,800
Nov 10, 201773.5974.4473.4274.2674.112,591,900
Nov 09, 201773.8674.2473.5073.9473.792,138,000
Nov 08, 201774.8575.0874.2774.3874.232,556,300
Nov 07, 201774.8175.0674.5374.6574.503,161,600
Nov 06, 201774.1175.2974.0074.7874.633,183,300
Nov 03, 201774.3374.7273.7774.2774.123,792,500
Nov 02, 201774.1475.1173.7374.3674.214,426,300
Nov 01, 201774.6475.0070.5373.5473.399,994,900
Oct 31, 201775.7376.5175.3675.6775.526,126,500
Oct 30, 201775.3275.6274.7575.5175.364,155,400
Oct 27, 201774.7175.5074.0075.3975.243,424,300
Oct 26, 201774.6575.5174.5474.5874.433,390,200
Oct 25, 201774.4374.7574.1074.2574.102,375,000
Oct 24, 201774.3274.7074.1574.6974.543,549,200
Oct 23, 201774.9875.0074.3074.4074.252,665,600
Oct 20, 201774.5074.8274.1974.8074.652,905,200
Oct 19, 201773.6174.4773.4274.2774.121,658,800
Oct 18, 201774.0074.3373.6473.9473.792,050,400
Oct 17, 201774.1274.1373.6073.9773.821,387,200
Oct 16, 201774.4474.5173.7974.1774.021,214,400
Oct 13, 201774.6174.7774.2374.3874.231,467,000
Oct 12, 201773.7474.4773.7474.0973.942,675,600
Oct 11, 201773.8974.0173.1573.6073.452,468,200
Oct 10, 201773.6274.1073.6274.0073.852,089,200
Oct 09, 201773.9173.9173.2073.6573.501,925,400
Oct 06, 201773.0073.8373.0073.8073.652,249,300
Oct 05, 201773.0673.2372.6373.2073.053,628,200
Oct 04, 201772.5073.0372.2672.6572.514,474,400
Oct 03, 201772.4672.9272.2272.5572.412,638,600
Oct 02, 201772.5173.2872.3572.4572.311,897,100
Sep 29, 201771.9972.6571.9372.5472.401,953,100
Sep 28, 201771.4872.1771.3972.1472.001,640,800
Sep 27, 201772.0372.3371.5371.9171.772,037,400
Sep 26, 201771.9372.5271.5171.6271.483,768,000
Sep 25, 201771.9172.0571.0471.6971.552,195,600
Sep 22, 201771.9672.4771.9172.0671.923,568,300
Sep 21, 201772.3772.5871.8671.8671.722,382,300
Sep 20, 201772.6372.8472.0172.4672.322,568,500
Sep 19, 201772.2572.8272.1372.5072.362,620,400
Sep 18, 201772.1372.3271.8172.0471.901,565,500
Sep 15, 201771.7771.9371.4171.8271.683,927,800
Sep 14, 201771.9972.2471.5071.7471.603,333,300
Sep 13, 201772.8272.9972.1972.2772.133,279,600
Sep 12, 201772.3873.0072.1072.8472.702,854,300
Sep 11, 201771.7272.3371.2172.1872.043,161,000
Sep 08, 201771.2271.6371.0071.1070.962,479,700
Sep 07, 201771.0271.8070.9571.4271.282,174,500
Sep 06, 201770.7371.0770.5370.9370.791,636,700
Sep 05, 201770.5770.7369.8870.5470.401,983,000
Sep 01, 201770.8571.2370.7570.8370.692,862,100
Aug 31, 201769.8471.0069.7070.7770.633,379,100
Aug 30, 201769.5869.8869.3769.6769.531,943,400
Aug 29, 201769.3969.7869.2469.6569.511,666,300
Aug 28, 201769.9870.2969.8169.9669.822,961,900
Aug 25, 201770.0970.7469.7769.7869.642,959,000
Aug 24, 201770.1270.3469.5269.8269.681,473,600
Aug 23, 201770.0170.1369.8470.0269.882,021,400
Aug 22, 201769.7270.3069.6070.1570.012,918,300
Aug 21, 201770.1770.1769.3369.5269.382,429,400
Aug 18, 201769.7070.5169.5870.0769.932,636,100
Aug 18, 20170.15 Dividend
Aug 17, 201771.8271.9870.3670.3970.103,098,800
Aug 16, 201771.9872.0771.5672.0671.762,392,100
Aug 15, 201771.8671.9171.5071.6771.374,298,000
Aug 14, 201771.1071.8770.9471.8471.542,598,300
Aug 11, 201770.1370.7169.9670.6170.323,453,500
Aug 10, 201770.5171.0869.9270.0169.723,098,900
Aug 09, 201770.0271.0869.7371.0170.723,718,600
Aug 08, 201769.9970.7569.5270.2869.993,709,200
Aug 07, 201771.0971.1769.5369.5969.304,235,100
Aug 04, 201770.8071.5770.6071.1870.894,555,400
Aug 03, 201767.8370.0567.7269.9569.665,882,700
Aug 02, 201769.4469.5268.0468.5268.248,021,600
Aug 01, 201769.3970.0269.3969.5169.224,516,800
Jul 31, 201769.5569.7569.2469.3269.034,589,400
Jul 28, 201769.5469.9069.1869.3269.033,926,100
Jul 27, 201770.0670.4969.2569.7269.433,359,600
Jul 26, 201770.2170.4569.8970.0569.762,206,100
Jul 25, 201769.9670.3569.7369.9769.682,599,300
Jul 24, 201769.9670.0669.6469.9669.673,488,200
Jul 21, 201769.6770.0669.6069.9869.692,888,600
Jul 20, 201769.7570.3069.6369.9669.672,617,100
Jul 19, 201768.8069.5068.6569.5069.212,798,200
Jul 18, 201768.7868.9668.4268.7968.512,436,400
Jul 17, 201768.7869.0068.5268.8968.612,507,100
Jul 14, 201768.2868.9168.1368.8368.553,136,600
Jul 13, 201768.2668.2667.6167.9067.623,844,800
Jul 12, 201768.0568.3767.9168.1367.853,177,100
Jul 11, 201767.1867.6667.0667.6067.321,904,100
Jul 10, 201766.9967.3266.6567.2867.002,212,400
Jul 07, 201766.4067.3266.3766.9666.682,529,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...