CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201879.2579.2878.4678.8278.823,133,902
Jun 19, 201879.3679.6678.5579.2079.203,037,400
Jun 18, 201879.8980.3578.6380.0180.014,458,700
Jun 15, 201879.3980.7578.6580.7080.709,462,000
Jun 14, 201878.1578.9778.1178.5578.553,198,400
Jun 13, 201877.2379.0677.2378.0278.023,484,300
Jun 12, 201876.9778.3076.9578.2578.253,764,800
Jun 11, 201877.0777.7876.6176.9776.971,917,200
Jun 08, 201876.5877.1375.9477.1177.112,504,700
Jun 07, 201878.0478.2076.1176.7276.723,468,500
Jun 06, 201877.1778.1777.1078.1478.142,753,500
Jun 05, 201877.3677.4076.6777.0377.032,295,800
Jun 04, 201876.8677.4576.7277.2277.222,730,200
Jun 01, 201875.7877.2275.7776.8776.873,087,700
May 31, 201874.9276.2274.9275.3575.356,622,200
May 30, 201874.6076.0374.5075.6975.693,449,600
May 29, 201875.4775.4873.9774.4174.413,501,700
May 25, 201875.9876.0475.0575.7875.782,872,500
May 24, 201875.9176.4075.4775.9375.932,917,600
May 23, 201874.9875.8074.8675.7675.762,790,600
May 22, 201875.9176.0375.1475.2475.244,025,500
May 22, 20180.2 Dividend
May 21, 201876.3276.8175.5075.7575.551,912,900
May 21, 20180.2 Dividend
May 18, 201875.9276.7075.5576.0475.643,210,500
May 17, 201875.0576.2174.9775.7875.383,605,700
May 16, 201875.5775.9075.1775.3974.992,374,600
May 15, 201875.6776.3375.0175.4675.062,997,600
May 14, 201876.3776.8375.4475.8675.463,991,900
May 11, 201875.8376.9975.7876.5876.183,678,700
May 10, 201875.3976.3875.2075.9575.553,198,700
May 09, 201875.8675.9774.7675.0374.646,849,500
May 08, 201877.6177.9075.0575.5575.157,551,000
May 07, 201878.7378.8876.8377.8677.459,362,800
May 04, 201881.0482.6180.7282.1781.743,799,600
May 03, 201880.9581.5780.0881.3680.933,338,400
May 02, 201881.6882.1881.1281.3880.953,100,200
May 01, 201881.7882.1781.4681.8281.392,213,400
Apr 30, 201882.0182.5081.7281.8281.392,642,900
Apr 27, 201881.8682.6881.5281.6281.192,227,300
Apr 26, 201881.3381.8180.7981.7381.303,223,800
Apr 25, 201880.5981.1579.9180.9180.482,642,700
Apr 24, 201882.1782.3280.3580.8080.373,017,200
Apr 23, 201881.9882.2081.2381.5781.142,130,700
Apr 20, 201882.1982.5681.3981.7781.343,053,400
Apr 19, 201882.5683.2482.0982.3781.942,161,100
Apr 18, 201882.4583.1581.6382.7082.262,577,200
Apr 17, 201882.3982.5081.4882.1981.763,568,900
Apr 16, 201881.4982.2681.0081.7781.342,269,400
Apr 13, 201882.2382.2380.1980.8280.392,784,700
Apr 12, 201880.3881.8580.0881.5581.123,619,300
Apr 11, 201879.6580.2679.4679.9379.512,499,300
Apr 10, 201880.3081.0880.1080.4079.983,190,800
Apr 09, 201879.4380.2378.8778.9178.493,278,000
Apr 06, 201880.3180.8678.5479.0778.653,552,900
Apr 05, 201881.0581.4880.0680.9280.492,378,900
Apr 04, 201878.6281.1878.5880.7280.303,972,700
Apr 03, 201879.9280.7278.9980.0579.633,700,200
Apr 02, 201880.4681.2778.4679.2178.794,708,300
Mar 29, 201880.1081.6179.7780.5080.084,755,600
Mar 28, 201880.3980.8979.3879.6779.253,753,300
Mar 27, 201882.2982.7479.3480.0879.663,387,800
Mar 26, 201880.6681.8779.6581.6381.203,639,000
Mar 23, 201881.0681.4679.2079.2678.843,093,600
Mar 22, 201882.5183.0080.6680.9780.545,454,000
Mar 21, 201884.2584.5783.0583.3582.913,721,200
Mar 20, 201884.0384.6983.9184.3183.873,145,900
Mar 19, 201884.3784.7682.9583.8183.373,304,900
Mar 16, 201884.8085.0084.2384.6084.154,534,900
Mar 15, 201883.7585.1083.6884.8384.382,969,500
Mar 14, 201884.0184.6283.4583.6383.192,255,200
Mar 13, 201884.5784.9983.5283.7983.352,279,600
Mar 12, 201884.6284.9283.8084.0783.634,499,300
Mar 09, 201883.6284.9583.5184.7184.262,997,500
Mar 08, 201883.6583.6882.6683.2282.783,340,200
Mar 07, 201882.6983.5682.4183.2582.812,706,000
Mar 06, 201882.8383.2782.0183.0782.632,907,500
Mar 05, 201880.7382.5880.5782.2781.842,532,400
Mar 02, 201879.9281.4279.5281.2880.853,055,000
Mar 01, 201882.2482.5080.1180.6580.233,739,000
Feb 28, 201882.9883.5581.8682.0281.592,613,900
Feb 27, 201883.2283.7982.2582.5182.082,914,900
Feb 26, 201883.3183.3482.2782.9782.532,875,700
Feb 23, 201882.3282.5380.8182.5382.103,540,700
Feb 22, 201882.2582.5781.3781.6181.183,357,600
Feb 21, 201881.4783.5681.3581.8081.374,607,900
Feb 21, 20180.2 Dividend
Feb 20, 201880.6982.1880.6181.5480.913,913,100
Feb 16, 201881.4981.8780.6580.9580.334,780,700
Feb 15, 201880.2981.3779.3381.3780.743,368,100
Feb 14, 201877.4380.1377.3879.8279.214,773,500
Feb 13, 201876.9078.3076.6678.1177.514,123,400
Feb 12, 201876.5177.9076.4277.4376.835,642,800
Feb 09, 201875.8476.8274.0676.2975.706,550,200
Feb 08, 201876.7178.0875.0975.1674.586,974,600
Feb 07, 201876.6379.2876.5076.5275.937,112,600
Feb 06, 201872.2474.2771.9573.9073.336,519,000
Feb 05, 201875.6576.5973.2573.2972.734,318,200
Feb 02, 201875.8177.0875.7075.7275.145,256,400
Feb 01, 201877.9178.4477.0977.5076.903,130,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...