CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201873.7474.5373.4873.6973.693,105,500
Oct 18, 201873.8874.3873.2873.5973.593,690,200
Oct 17, 201873.3674.3872.7473.9973.992,594,100
Oct 16, 201872.7573.7172.5173.5073.503,639,200
Oct 15, 201871.5472.5970.9572.0172.013,262,300
Oct 12, 201871.3672.5070.8272.1772.174,791,000
Oct 11, 201871.7072.1369.9970.2970.294,659,700
Oct 10, 201873.6273.6571.3971.4471.444,091,300
Oct 09, 201874.0074.3073.5873.9773.972,248,000
Oct 08, 201875.0075.0373.3674.1174.113,344,200
Oct 05, 201875.9676.2974.7875.2175.213,011,400
Oct 04, 201876.4776.5875.7776.1076.103,385,400
Oct 03, 201877.3377.4976.4976.5676.562,081,700
Oct 02, 201877.0077.3576.5477.2877.282,977,300
Oct 01, 201877.4577.8776.7276.9876.982,252,800
Sep 28, 201876.4577.1676.4577.1577.152,537,200
Sep 27, 201876.5077.5576.5076.7676.762,549,500
Sep 26, 201877.0577.4376.4676.7976.792,274,900
Sep 25, 201877.6077.7876.7576.8276.822,281,100
Sep 24, 201876.8877.5576.8877.2777.272,769,800
Sep 21, 201877.7177.8577.1977.6177.615,358,200
Sep 20, 201876.3977.3976.3977.1777.172,343,800
Sep 19, 201877.6977.6976.0176.1076.101,773,400
Sep 18, 201876.2877.0475.7476.8876.882,592,800
Sep 17, 201876.3376.6375.8175.9675.963,075,600
Sep 14, 201877.2077.2076.0876.2876.283,144,100
Sep 13, 201875.9577.2375.8277.2077.203,990,000
Sep 12, 201876.4676.8075.3675.7075.702,869,000
Sep 11, 201875.7376.7675.2376.6176.612,481,900
Sep 10, 201875.9176.3175.4075.5675.562,657,400
Sep 07, 201875.4276.2175.3575.7375.733,110,200
Sep 06, 201875.4975.9274.9475.7275.722,586,600
Sep 05, 201875.2975.4674.6875.2975.293,336,600
Sep 04, 201875.1175.8674.0275.6475.646,905,600
Aug 31, 201877.3678.5977.3678.4378.433,343,300
Aug 30, 201877.6377.9177.0677.3977.392,311,700
Aug 29, 201876.6177.9076.6177.6977.692,790,100
Aug 28, 201876.7476.8876.1676.6676.662,170,700
Aug 27, 201876.1677.1775.9976.6176.612,786,700
Aug 24, 201875.4376.0075.0775.8675.862,399,000
Aug 23, 201875.3575.9575.0075.1175.112,207,800
Aug 22, 201874.8175.3974.6075.2675.262,341,200
Aug 21, 201874.8975.3074.7474.9074.902,258,700
Aug 21, 20180.2 Dividend
Aug 20, 201875.4975.5074.5574.9174.713,201,600
Aug 17, 201875.0675.8174.9275.5675.363,337,100
Aug 16, 201874.5975.3774.5575.1074.903,379,300
Aug 15, 201874.8875.1374.1374.5474.343,155,400
Aug 14, 201874.6675.7474.6675.2275.023,949,800
Aug 13, 201875.7576.4675.3375.4275.222,933,400
Aug 10, 201875.9776.2675.3675.5675.362,840,700
Aug 09, 201877.1277.2576.2176.2676.064,262,500
Aug 08, 201878.2878.2877.2177.2477.032,221,400
Aug 07, 201878.5578.8377.8178.0777.862,220,000
Aug 06, 201877.7778.5277.7578.4978.283,399,700
Aug 03, 201877.5478.2576.2777.8277.615,647,000
Aug 02, 201875.4578.1774.8376.8676.6512,197,300
Aug 01, 201881.5082.2981.3682.0981.873,571,400
Jul 31, 201881.1481.7380.8181.5081.283,429,000
Jul 30, 201881.5381.7680.3480.7680.542,830,900
Jul 27, 201882.7383.0080.9981.5681.342,427,300
Jul 26, 201883.0583.3082.6382.7282.501,813,900
Jul 25, 201882.5582.8481.9182.8482.623,107,100
Jul 24, 201882.5382.9182.0182.2682.042,611,900
Jul 23, 201882.1482.7681.7482.6782.451,943,100
Jul 20, 201882.2282.5781.9582.2482.022,338,300
Jul 19, 201882.2582.6381.5082.3882.162,259,400
Jul 18, 201882.3682.6581.8682.3382.112,223,900
Jul 17, 201881.4082.9981.2882.7482.522,406,100
Jul 16, 201881.7882.3881.6681.9681.743,032,100
Jul 13, 201882.4983.0881.5781.7181.494,163,100
Jul 12, 201882.0483.3581.4483.3283.103,599,700
Jul 11, 201881.2281.8981.1181.5981.373,012,000
Jul 10, 201881.5082.1081.3381.7581.532,276,000
Jul 09, 201880.7681.1080.2580.9880.762,075,000
Jul 06, 201879.9480.7479.7180.5680.342,050,500
Jul 05, 201879.8480.1979.2279.8979.683,613,100
Jul 03, 201879.9880.2179.3579.9079.691,637,200
Jul 02, 201878.5779.5278.3079.4979.282,679,900
Jun 29, 201878.9480.0178.8078.9978.783,668,100
Jun 28, 201877.7979.3777.3579.0278.813,105,200
Jun 27, 201879.4379.4377.3577.3877.173,712,200
Jun 26, 201878.1478.8077.7978.4578.242,800,400
Jun 25, 201878.4178.5077.3577.9677.754,442,900
Jun 22, 201878.1779.0077.2578.7078.495,724,100
Jun 21, 201878.7778.7777.5677.6877.472,714,800
Jun 20, 201879.2579.3078.4678.8278.613,149,700
Jun 19, 201879.3679.6678.5579.2078.993,156,600
Jun 18, 201879.8980.3578.6380.0179.804,458,700
Jun 15, 201879.3980.7578.6580.7080.489,462,000
Jun 14, 201878.1578.9778.1178.5578.343,198,400
Jun 13, 201877.2379.0677.2378.0277.813,484,300
Jun 12, 201876.9778.3076.9578.2578.043,764,800
Jun 11, 201877.0777.7876.6176.9776.761,917,200
Jun 08, 201876.5877.1375.9477.1176.902,504,700
Jun 07, 201878.0478.2076.1176.7276.523,468,500
Jun 06, 201877.1778.1777.1078.1477.932,753,500
Jun 05, 201877.3677.4076.6777.0376.822,295,800
Jun 04, 201876.8677.4576.7277.2277.012,730,200
Jun 01, 201875.7877.2275.7776.8776.663,087,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...