CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201973.9074.8573.8274.1873.933,485,100
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
Mar 27, 201971.1371.4770.3271.0370.792,040,300
Mar 26, 201971.2371.7370.6771.0970.852,295,500
Mar 25, 201970.7470.8970.0170.7570.511,983,700
Mar 22, 201971.9672.0670.6470.8970.652,711,800
Mar 21, 201971.4972.6471.4172.2071.964,141,700
Mar 20, 201972.1772.4371.3271.7171.472,161,300
Mar 19, 201972.3172.4471.8072.0271.782,537,300
Mar 18, 201972.1072.3271.2271.8871.642,376,900
Mar 15, 201971.0672.3670.9472.1371.894,808,900
Mar 14, 201971.2271.4770.8570.9370.692,577,500
Mar 13, 201971.9372.3371.1571.2170.973,926,900
Mar 12, 201972.3072.6171.6871.7871.543,622,700
Mar 11, 201971.3772.3971.3072.3572.113,159,200
Mar 08, 201971.6172.0070.5771.1570.913,912,500
Mar 07, 201972.3272.7271.6672.3372.095,296,300
Mar 06, 201971.4272.0371.1971.4671.222,691,000
Mar 05, 201971.6971.9971.3471.3971.152,112,900
Mar 04, 201972.5672.8871.0171.7671.523,278,400
Mar 01, 201970.9172.2270.8072.1371.892,947,800
Feb 28, 201971.2571.7670.8870.9870.743,699,300
Feb 27, 201971.7271.7270.9671.3171.075,050,400
Feb 26, 201972.4372.5471.7672.0471.803,629,200
Feb 25, 201972.9373.0072.1472.2572.014,105,300
Feb 22, 201971.6972.4271.4972.3872.145,585,400
Feb 21, 201972.1072.4271.1271.3471.104,739,000
Feb 20, 201973.2773.4171.8672.2572.013,171,400
Feb 20, 20190.2 Dividend
Feb 19, 201973.2173.5772.6473.1872.743,955,700
Feb 15, 201973.7174.0573.0873.5673.112,875,200
Feb 14, 201973.0673.6472.9273.1272.681,496,200
Feb 13, 201974.1674.3573.1873.5873.132,998,300
Feb 12, 201973.4273.6272.8873.4573.013,404,000
Feb 11, 201973.3573.8772.8872.9772.533,986,100
Feb 08, 201972.4673.5472.1873.1672.724,613,200
Feb 07, 201974.1874.4571.4272.9972.555,880,600
Feb 06, 201970.0274.6970.0074.5074.057,242,000
Feb 05, 201971.3571.8771.1171.2170.783,978,100
Feb 04, 201970.0771.5169.9471.2970.863,382,100
Feb 01, 201969.9570.9469.7870.1469.723,218,600
Jan 31, 201969.8670.3169.4169.6869.263,504,100
Jan 30, 201968.7370.1068.5469.8069.383,646,100
Jan 29, 201969.0069.2368.3868.6668.242,902,300
Jan 28, 201969.2769.3868.3468.9568.532,771,000
Jan 25, 201970.2570.3269.2570.0269.604,073,900
Jan 24, 201967.1268.1566.9268.1267.713,336,000
Jan 23, 201966.9667.4566.2167.0666.653,350,200
Jan 22, 201967.3067.6966.2766.8066.403,698,000
Jan 18, 201967.5568.0366.9767.8267.413,904,900
Jan 17, 201965.4966.7465.2066.5566.152,367,800
Jan 16, 201965.9066.0865.4565.7965.393,496,900
Jan 15, 201964.8466.2564.6565.9965.593,550,900
Jan 14, 201964.4665.0264.3464.6364.244,407,500
Jan 11, 201964.7865.1964.5864.9264.533,320,600
Jan 10, 201963.6464.8563.5064.8164.423,314,000
Jan 09, 201964.6264.8063.9864.2663.872,783,000
Jan 08, 201964.2764.4363.4464.3263.933,427,500
Jan 07, 201963.3563.9762.8063.6063.213,940,400
Jan 04, 201962.2863.8061.9563.7063.314,885,600
Jan 03, 201962.3662.9761.0161.1060.733,895,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...