CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201961.1961.4660.7661.2261.222,222,900
Aug 15, 201960.7561.1360.1060.5860.583,446,900
Aug 14, 201960.8860.9959.9460.6560.654,152,500
Aug 13, 201961.1762.0160.7361.7461.744,064,700
Aug 12, 201962.2862.2861.0761.1761.172,719,100
Aug 09, 201963.4463.4761.9062.4662.463,640,800
Aug 08, 201962.7363.9862.2263.9663.962,938,900
Aug 07, 201961.6862.4561.1562.2162.213,068,200
Aug 06, 201962.1962.7561.4662.5862.583,715,400
Aug 05, 201962.7063.2461.8062.0462.044,304,100
Aug 02, 201965.3465.4862.8163.4963.495,801,800
Aug 01, 201966.9667.8865.0366.4166.416,183,300
Jul 31, 201965.4566.0864.2465.1465.145,583,000
Jul 30, 201965.6665.6665.0965.3365.332,776,500
Jul 29, 201966.3666.4765.4466.0466.042,369,700
Jul 26, 201965.7666.5065.7566.4066.401,711,000
Jul 25, 201965.8166.0165.3165.7865.782,437,700
Jul 24, 201965.5465.8464.8365.7665.764,183,100
Jul 23, 201965.0965.8764.8965.8765.873,460,200
Jul 22, 201965.3065.9165.1965.5565.553,288,700
Jul 19, 201966.0666.2765.0365.1465.144,094,800
Jul 18, 201964.7866.0264.3165.9365.932,480,100
Jul 17, 201966.2166.2565.1265.2465.242,820,000
Jul 16, 201965.8066.3165.3565.9565.952,262,000
Jul 15, 201965.9066.0965.5065.8265.823,170,500
Jul 12, 201965.5765.9165.1965.8665.862,787,400
Jul 11, 201964.3565.4264.0965.2965.293,204,200
Jul 10, 201964.5864.9663.6764.0664.063,521,800
Jul 09, 201963.8464.4663.6264.3864.383,463,500
Jul 08, 201964.4164.8563.9064.2064.203,099,600
Jul 05, 201963.7464.8763.6964.7164.713,056,100
Jul 03, 201964.4264.4563.7964.1864.182,744,800
Jul 02, 201964.4164.5563.6064.3664.362,890,900
Jul 01, 201964.4765.2063.8564.2864.283,010,300
Jun 28, 201963.3763.7963.1763.3963.3910,908,500
Jun 27, 201963.2763.4562.9463.0663.062,938,100
Jun 26, 201963.6064.2263.0563.0663.062,341,500
Jun 25, 201964.0564.1563.0563.1663.164,004,900
Jun 24, 201964.0964.4863.7764.0564.055,614,800
Jun 21, 201964.1264.7263.8664.4664.468,774,100
Jun 20, 201963.3064.2962.8264.1764.178,717,300
Jun 19, 201963.6764.0061.9062.6162.617,179,100
Jun 18, 201963.2764.0063.1263.7263.724,883,700
Jun 17, 201962.0062.9961.6462.5662.563,932,000
Jun 14, 201962.0062.2261.0261.6461.645,452,000
Jun 13, 201962.4862.5661.8662.3462.346,092,600
Jun 12, 201963.0963.3962.1162.1562.153,380,200
Jun 11, 201963.6663.9363.0263.3763.373,043,200
Jun 10, 201962.8563.4362.6763.0363.033,763,700
Jun 07, 201962.2462.9862.1562.7862.782,312,100
Jun 06, 201961.9462.1561.7561.9061.905,228,100
Jun 05, 201961.7362.2461.2862.1862.186,435,300
Jun 04, 201961.0361.5458.8761.1061.107,812,800
Jun 03, 201961.7762.1060.1360.5460.547,308,500
May 31, 201961.7362.3361.7361.9361.935,698,600
May 30, 201961.9462.9061.7562.3662.365,059,700
May 29, 201961.8362.1761.5561.8861.884,540,500
May 28, 201962.1462.6661.8862.0762.076,931,000
May 24, 201961.5062.1961.2261.8761.876,435,100
May 23, 201960.9661.7160.8461.0861.089,080,900
May 22, 201960.6162.1960.6161.5061.509,350,100
May 21, 201960.1861.1560.0261.0061.009,828,500
May 21, 20190.2 Dividend
May 20, 201958.8360.1258.7159.9959.7910,899,400
May 17, 201958.0159.5057.8159.4459.248,199,200
May 16, 201958.4658.9958.2358.6458.446,956,500
May 15, 201957.5558.7757.4358.6058.407,812,100
May 14, 201957.1258.3056.9757.7557.567,946,600
May 13, 201958.0258.1756.7356.8856.6912,267,700
May 10, 201958.5659.3258.2859.1358.9312,089,700
May 09, 201958.2759.2858.0159.1058.909,168,200
May 08, 201958.4859.1158.0758.9858.788,371,200
May 07, 201959.0059.1057.4758.5158.3110,533,200
May 06, 201958.5660.1958.0259.6059.4010,181,700
May 03, 201960.0961.5057.7059.2559.0540,551,000
May 02, 201972.1972.9765.0066.6166.3912,472,500
May 01, 201973.3573.3872.1572.1871.943,151,900
Apr 30, 201972.4373.0572.2972.9672.723,057,200
Apr 29, 201971.1572.8671.1572.4072.163,450,900
Apr 26, 201973.0773.4372.6473.3773.132,216,300
Apr 25, 201972.7273.1172.3072.9372.692,459,700
Apr 24, 201972.9873.5072.0972.6772.433,045,800
Apr 23, 201971.7773.0571.5572.8572.616,282,900
Apr 22, 201970.9571.5470.3771.4871.242,046,200
Apr 18, 201972.2772.2770.5671.3471.105,469,600
Apr 17, 201972.1772.4371.7572.1571.913,025,400
Apr 16, 201973.0073.1771.5871.9071.664,399,500
Apr 15, 201974.4474.5873.7674.3274.071,690,400
Apr 12, 201974.4174.5073.5574.2974.042,499,800
Apr 11, 201974.6774.7874.0774.1973.942,018,600
Apr 10, 201974.4574.7774.3174.6074.351,554,200
Apr 09, 201973.9274.5273.7274.3774.122,036,000
Apr 08, 201974.2674.4573.5674.4174.162,429,000
Apr 05, 201973.8574.4273.1374.2073.952,572,800
Apr 04, 201974.3074.4073.3273.7973.542,221,800
Apr 03, 201973.9074.8573.8274.1873.933,483,100
Apr 02, 201973.8674.1873.4173.5773.323,069,100
Apr 01, 201973.0073.9872.6573.8573.603,561,900
Mar 29, 201972.0272.8571.9772.4572.214,475,300
Mar 28, 201971.8971.8971.0471.5871.342,495,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...