CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201967.5568.0366.9767.8267.823,904,900
Jan 17, 201965.4966.7465.2066.5566.552,367,800
Jan 16, 201965.9066.0865.4565.7965.793,496,900
Jan 15, 201964.8466.2564.6565.9965.993,550,900
Jan 14, 201964.4665.0264.3464.6364.634,407,500
Jan 11, 201964.7865.1964.5864.9264.923,320,600
Jan 10, 201963.6464.8563.5064.8164.813,314,000
Jan 09, 201964.6264.8063.9864.2664.262,783,000
Jan 08, 201964.2764.4363.4464.3264.323,427,500
Jan 07, 201963.3563.9762.8063.6063.603,940,400
Jan 04, 201962.2863.8061.9563.7063.704,885,600
Jan 03, 201962.3662.9761.0161.1061.103,895,700
Jan 02, 201962.5063.8162.5063.0963.093,045,600
Dec 31, 201863.2463.6663.0263.4863.482,338,200
Dec 28, 201863.4163.9062.4262.9362.932,335,400
Dec 27, 201861.6863.1160.8963.0863.083,386,000
Dec 26, 201860.6062.3659.4762.3662.363,516,800
Dec 24, 201860.0760.9659.6660.0260.023,542,700
Dec 21, 201862.8563.6559.8060.0960.0910,209,700
Dec 20, 201863.9164.4762.0562.7862.784,413,000
Dec 19, 201864.9166.0463.6364.2364.233,457,700
Dec 18, 201865.1465.4964.1664.6264.624,206,100
Dec 17, 201867.4367.7664.0564.6764.675,026,200
Dec 14, 201868.2368.8767.5867.7767.772,945,300
Dec 13, 201868.1469.2967.8269.0869.084,129,900
Dec 12, 201868.4469.2367.9968.0368.033,135,500
Dec 11, 201868.2168.4466.6067.2667.263,949,800
Dec 10, 201868.0168.6666.4267.0967.095,324,200
Dec 07, 201869.3969.7667.5968.0068.003,318,600
Dec 06, 201869.1069.4868.1169.4069.404,303,100
Dec 04, 201871.9071.9969.7470.0270.023,261,300
Dec 03, 201871.6972.2371.1171.9371.933,567,000
Nov 30, 201870.6271.2970.0671.2371.234,139,100
Nov 29, 201870.4970.9570.1170.3070.302,555,700
Nov 28, 201869.9770.8869.5170.7670.763,515,100
Nov 27, 201868.5170.0068.3669.9069.905,236,200
Nov 26, 201868.6669.0768.3768.7568.752,666,700
Nov 23, 201868.0668.9667.8367.9867.981,290,200
Nov 21, 201868.3169.5967.7168.6768.674,757,300
Nov 20, 201867.7468.7867.4567.6167.613,786,300
Nov 19, 201870.4371.1668.7569.2169.214,115,000
Nov 19, 20180.2 Dividend
Nov 16, 201868.4971.1368.2770.3370.137,992,900
Nov 15, 201867.1768.7467.0168.6768.474,260,400
Nov 14, 201870.0070.0067.4767.5767.385,022,100
Nov 13, 201869.8470.4669.4469.6169.413,698,100
Nov 12, 201870.0570.2769.3569.5569.353,490,700
Nov 09, 201870.9171.1469.8570.3470.143,062,200
Nov 08, 201871.2871.8270.9371.2471.042,103,500
Nov 07, 201870.3271.4370.1871.3771.172,449,500
Nov 06, 201869.6469.7869.1569.6569.452,481,200
Nov 05, 201869.9370.0069.0669.4669.263,090,500
Nov 02, 201869.1269.6368.5169.5069.303,746,600
Nov 01, 201868.9969.1968.0868.7868.585,520,700
Oct 31, 201866.6269.6666.3269.0368.835,550,900
Oct 30, 201866.6567.9365.1466.5266.339,640,300
Oct 29, 201871.2571.3168.3669.2269.026,742,600
Oct 26, 201870.0071.4669.3270.5370.333,808,300
Oct 25, 201870.6271.8670.2071.4871.283,582,300
Oct 24, 201873.1373.6270.1070.1569.953,631,900
Oct 23, 201872.6573.6271.7873.4173.204,217,700
Oct 22, 201873.9874.2373.1073.5973.382,126,000
Oct 19, 201873.7474.5373.4873.6973.483,106,900
Oct 18, 201873.8874.3873.2873.5973.383,690,200
Oct 17, 201873.3674.3872.7473.9973.782,594,100
Oct 16, 201872.7573.7172.5173.5073.293,639,200
Oct 15, 201871.5472.5970.9572.0171.813,262,300
Oct 12, 201871.3672.5070.8272.1771.964,791,000
Oct 11, 201871.7072.1369.9970.2970.094,659,700
Oct 10, 201873.6273.6571.3971.4471.244,091,300
Oct 09, 201874.0074.3073.5873.9773.762,248,000
Oct 08, 201875.0075.0373.3674.1173.903,344,200
Oct 05, 201875.9676.2974.7875.2175.003,011,400
Oct 04, 201876.4776.5875.7776.1075.883,385,400
Oct 03, 201877.3377.4976.4976.5676.342,081,700
Oct 02, 201877.0077.3576.5477.2877.062,977,300
Oct 01, 201877.4577.8776.7276.9876.762,252,800
Sep 28, 201876.4577.1676.4577.1576.932,537,200
Sep 27, 201876.5077.5576.5076.7676.542,549,500
Sep 26, 201877.0577.4376.4676.7976.572,274,900
Sep 25, 201877.6077.7876.7576.8276.602,281,100
Sep 24, 201876.8877.5576.8877.2777.052,769,800
Sep 21, 201877.7177.8577.1977.6177.395,358,200
Sep 20, 201876.3977.3976.3977.1776.952,343,800
Sep 19, 201877.6977.6976.0176.1075.881,773,400
Sep 18, 201876.2877.0475.7476.8876.662,592,800
Sep 17, 201876.3376.6375.8175.9675.743,075,600
Sep 14, 201877.2077.2076.0876.2876.063,144,100
Sep 13, 201875.9577.2375.8277.2076.983,990,000
Sep 12, 201876.4676.8075.3675.7075.482,869,000
Sep 11, 201875.7376.7675.2376.6176.392,481,900
Sep 10, 201875.9176.3175.4075.5675.352,657,400
Sep 07, 201875.4276.2175.3575.7375.513,110,200
Sep 06, 201875.4975.9274.9475.7275.502,586,600
Sep 05, 201875.2975.4674.6875.2975.083,336,600
Sep 04, 201875.1175.8674.0275.6475.426,905,600
Aug 31, 201877.3678.5977.3678.4378.213,343,300
Aug 30, 201877.6377.9177.0677.3977.172,311,700
Aug 29, 201876.6177.9076.6177.6977.472,790,100
Aug 28, 201876.7476.8876.1676.6676.442,170,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...