CTSH - Cognizant Technology Solutions Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 201971.2371.7370.6771.0971.092,294,400
Mar 25, 201970.7470.8970.0170.7570.751,983,700
Mar 22, 201971.9672.0670.6470.8970.892,711,800
Mar 21, 201971.4972.6471.4172.2072.204,141,700
Mar 20, 201972.1772.4371.3271.7171.712,161,300
Mar 19, 201972.3172.4471.8072.0272.022,537,300
Mar 18, 201972.1072.3271.2271.8871.882,376,900
Mar 15, 201971.0672.3670.9472.1372.134,808,900
Mar 14, 201971.2271.4770.8570.9370.932,577,500
Mar 13, 201971.9372.3371.1571.2171.213,926,900
Mar 12, 201972.3072.6171.6871.7871.783,622,700
Mar 11, 201971.3772.3971.3072.3572.353,159,200
Mar 08, 201971.6172.0070.5771.1571.153,912,500
Mar 07, 201972.3272.7271.6672.3372.335,296,300
Mar 06, 201971.4272.0371.1971.4671.462,691,000
Mar 05, 201971.6971.9971.3471.3971.392,112,900
Mar 04, 201972.5672.8871.0171.7671.763,278,400
Mar 01, 201970.9172.2270.8072.1372.132,947,800
Feb 28, 201971.2571.7670.8870.9870.983,699,300
Feb 27, 201971.7271.7270.9671.3171.315,050,400
Feb 26, 201972.4372.5471.7672.0472.043,629,200
Feb 25, 201972.9373.0072.1472.2572.254,105,300
Feb 22, 201971.6972.4271.4972.3872.385,585,400
Feb 21, 201972.1072.4271.1271.3471.344,739,000
Feb 20, 201973.2773.4171.8672.2572.253,171,400
Feb 20, 20190.2 Dividend
Feb 19, 201973.2173.5772.6473.1872.983,955,700
Feb 15, 201973.7174.0573.0873.5673.362,875,200
Feb 14, 201973.0673.6472.9273.1272.921,496,200
Feb 13, 201974.1674.3573.1873.5873.382,998,300
Feb 12, 201973.4273.6272.8873.4573.253,404,000
Feb 11, 201973.3573.8772.8872.9772.773,986,100
Feb 08, 201972.4673.5472.1873.1672.964,613,200
Feb 07, 201974.1874.4571.4272.9972.795,880,600
Feb 06, 201970.0274.6970.0074.5074.307,242,000
Feb 05, 201971.3571.8771.1171.2171.023,978,100
Feb 04, 201970.0771.5169.9471.2971.103,382,100
Feb 01, 201969.9570.9469.7870.1469.953,218,600
Jan 31, 201969.8670.3169.4169.6869.493,504,100
Jan 30, 201968.7370.1068.5469.8069.613,646,100
Jan 29, 201969.0069.2368.3868.6668.472,902,300
Jan 28, 201969.2769.3868.3468.9568.762,771,000
Jan 25, 201970.2570.3269.2570.0269.834,073,900
Jan 24, 201967.1268.1566.9268.1267.933,336,000
Jan 23, 201966.9667.4566.2167.0666.883,350,200
Jan 22, 201967.3067.6966.2766.8066.623,698,000
Jan 18, 201967.5568.0366.9767.8267.633,904,900
Jan 17, 201965.4966.7465.2066.5566.372,367,800
Jan 16, 201965.9066.0865.4565.7965.613,496,900
Jan 15, 201964.8466.2564.6565.9965.813,550,900
Jan 14, 201964.4665.0264.3464.6364.454,407,500
Jan 11, 201964.7865.1964.5864.9264.743,320,600
Jan 10, 201963.6464.8563.5064.8164.633,314,000
Jan 09, 201964.6264.8063.9864.2664.082,783,000
Jan 08, 201964.2764.4363.4464.3264.143,427,500
Jan 07, 201963.3563.9762.8063.6063.433,940,400
Jan 04, 201962.2863.8061.9563.7063.534,885,600
Jan 03, 201962.3662.9761.0161.1060.933,895,700
Jan 02, 201962.5063.8162.5063.0962.923,045,600
Dec 31, 201863.2463.6663.0263.4863.312,338,200
Dec 28, 201863.4163.9062.4262.9362.762,335,400
Dec 27, 201861.6863.1160.8963.0862.913,386,000
Dec 26, 201860.6062.3659.4762.3662.193,516,800
Dec 24, 201860.0760.9659.6660.0259.863,542,700
Dec 21, 201862.8563.6559.8060.0959.9310,209,700
Dec 20, 201863.9164.4762.0562.7862.614,413,000
Dec 19, 201864.9166.0463.6364.2364.053,457,700
Dec 18, 201865.1465.4964.1664.6264.444,206,100
Dec 17, 201867.4367.7664.0564.6764.495,026,200
Dec 14, 201868.2368.8767.5867.7767.582,945,300
Dec 13, 201868.1469.2967.8269.0868.894,129,900
Dec 12, 201868.4469.2367.9968.0367.843,135,500
Dec 11, 201868.2168.4466.6067.2667.083,949,800
Dec 10, 201868.0168.6666.4267.0966.915,324,200
Dec 07, 201869.3969.7667.5968.0067.813,318,600
Dec 06, 201869.1069.4868.1169.4069.214,303,100
Dec 04, 201871.9071.9969.7470.0269.833,261,300
Dec 03, 201871.6972.2371.1171.9371.733,567,000
Nov 30, 201870.6271.2970.0671.2371.044,139,100
Nov 29, 201870.4970.9570.1170.3070.112,555,700
Nov 28, 201869.9770.8869.5170.7670.573,515,100
Nov 27, 201868.5170.0068.3669.9069.715,236,200
Nov 26, 201868.6669.0768.3768.7568.562,666,700
Nov 23, 201868.0668.9667.8367.9867.791,290,200
Nov 21, 201868.3169.5967.7168.6768.484,757,300
Nov 20, 201867.7468.7867.4567.6167.433,786,300
Nov 19, 201870.4371.1668.7569.2169.024,115,000
Nov 19, 20180.2 Dividend
Nov 16, 201868.4971.1368.2770.3369.947,992,900
Nov 15, 201867.1768.7467.0168.6768.294,260,400
Nov 14, 201870.0070.0067.4767.5767.195,022,100
Nov 13, 201869.8470.4669.4469.6169.223,698,100
Nov 12, 201870.0570.2769.3569.5569.163,490,700
Nov 09, 201870.9171.1469.8570.3469.953,062,200
Nov 08, 201871.2871.8270.9371.2470.842,103,500
Nov 07, 201870.3271.4370.1871.3770.972,449,500
Nov 06, 201869.6469.7869.1569.6569.262,481,200
Nov 05, 201869.9370.0069.0669.4669.073,090,500
Nov 02, 201869.1269.6368.5169.5069.113,746,600
Nov 01, 201868.9969.1968.0868.7868.405,520,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...