CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201874.5975.3774.5575.1075.103,379,300
Aug 15, 201874.8875.1374.1374.5474.543,155,400
Aug 14, 201874.6675.7474.6675.2275.223,949,800
Aug 13, 201875.7576.4675.3375.4275.422,933,400
Aug 10, 201875.9776.2675.3675.5675.562,840,700
Aug 09, 201877.1277.2576.2176.2676.264,262,500
Aug 08, 201878.2878.2877.2177.2477.242,221,400
Aug 07, 201878.5578.8377.8178.0778.072,220,000
Aug 06, 201877.7778.5277.7578.4978.493,399,700
Aug 03, 201877.5478.2576.2777.8277.825,647,000
Aug 02, 201875.4578.1774.8376.8676.8612,197,300
Aug 01, 201881.5082.2981.3682.0982.093,571,400
Jul 31, 201881.1481.7380.8181.5081.503,429,000
Jul 30, 201881.5381.7680.3480.7680.762,830,900
Jul 27, 201882.7383.0080.9981.5681.562,427,300
Jul 26, 201883.0583.3082.6382.7282.721,813,900
Jul 25, 201882.5582.8481.9182.8482.843,107,100
Jul 24, 201882.5382.9182.0182.2682.262,611,900
Jul 23, 201882.1482.7681.7482.6782.671,943,100
Jul 20, 201882.2282.5781.9582.2482.242,338,300
Jul 19, 201882.2582.6381.5082.3882.382,259,400
Jul 18, 201882.3682.6581.8682.3382.332,223,900
Jul 17, 201881.4082.9981.2882.7482.742,406,100
Jul 16, 201881.7882.3881.6681.9681.963,032,100
Jul 13, 201882.4983.0881.5781.7181.714,163,100
Jul 12, 201882.0483.3581.4483.3283.323,599,700
Jul 11, 201881.2281.8981.1181.5981.593,012,000
Jul 10, 201881.5082.1081.3381.7581.752,276,000
Jul 09, 201880.7681.1080.2580.9880.982,075,000
Jul 06, 201879.9480.7479.7180.5680.562,050,500
Jul 05, 201879.8480.1979.2279.8979.893,613,100
Jul 03, 201879.9880.2179.3579.9079.901,637,200
Jul 02, 201878.5779.5278.3079.4979.492,679,900
Jun 29, 201878.9480.0178.8078.9978.993,668,100
Jun 28, 201877.7979.3777.3579.0279.023,105,200
Jun 27, 201879.4379.4377.3577.3877.383,712,200
Jun 26, 201878.1478.8077.7978.4578.452,800,400
Jun 25, 201878.4178.5077.3577.9677.964,442,900
Jun 22, 201878.1779.0077.2578.7078.705,724,100
Jun 21, 201878.7778.7777.5677.6877.682,714,800
Jun 20, 201879.2579.3078.4678.8278.823,149,700
Jun 19, 201879.3679.6678.5579.2079.203,156,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...