NasdaqGS - Delayed Quote USD

Cognizant Technology Solutions Corporation (CTSH)

67.13 -0.41 (-0.61%)
At close: April 18 at 4:00 PM EDT
67.00 -0.13 (-0.19%)
After hours: April 18 at 6:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 66.99 68.00 66.60 67.13 67.13 4,601,900
Apr 17, 2024 68.42 68.53 67.49 67.54 67.54 2,538,700
Apr 16, 2024 68.67 68.82 67.88 67.93 67.93 2,282,200
Apr 15, 2024 70.02 70.24 68.37 68.42 68.42 2,953,800
Apr 12, 2024 69.98 70.03 69.02 69.26 69.26 2,804,800
Apr 11, 2024 70.01 70.90 70.01 70.57 70.57 3,799,300
Apr 10, 2024 71.00 71.05 69.70 69.97 69.97 3,221,900
Apr 9, 2024 71.00 71.75 71.00 71.56 71.56 3,157,500
Apr 8, 2024 71.13 71.55 70.81 71.06 71.06 4,595,800
Apr 5, 2024 71.50 71.75 71.07 71.13 71.13 5,175,800
Apr 4, 2024 72.37 72.81 71.31 71.61 71.61 3,655,200
Apr 3, 2024 71.41 72.39 71.26 71.84 71.84 3,748,500
Apr 2, 2024 71.52 72.06 71.41 71.68 71.68 5,553,100
Apr 1, 2024 72.73 72.74 71.56 71.75 71.75 5,095,300
Mar 28, 2024 73.40 74.07 73.14 73.29 73.29 11,104,800
Mar 27, 2024 72.91 73.65 72.91 73.62 73.62 2,880,900
Mar 26, 2024 72.25 72.55 71.91 72.40 72.40 5,329,800
Mar 25, 2024 72.00 72.56 71.79 72.01 72.01 4,257,400
Mar 22, 2024 72.61 72.62 71.60 71.90 71.90 5,802,200
Mar 21, 2024 73.48 75.70 72.41 72.58 72.58 7,625,100
Mar 20, 2024 74.47 75.40 73.93 75.15 75.15 6,438,600
Mar 19, 2024 74.83 75.37 74.53 74.65 74.65 7,622,500
Mar 18, 2024 75.87 76.07 75.01 75.09 75.09 11,544,200
Mar 15, 2024 76.25 76.57 75.13 75.33 75.33 6,883,400
Mar 14, 2024 76.95 77.14 75.88 76.35 76.35 3,635,500
Mar 13, 2024 77.14 77.37 76.76 77.02 77.02 4,120,900
Mar 12, 2024 76.90 77.42 76.73 77.09 77.09 2,575,700
Mar 11, 2024 76.85 77.31 76.46 76.96 76.96 3,015,600
Mar 8, 2024 77.19 77.53 76.59 76.77 76.77 5,061,500
Mar 7, 2024 77.05 77.96 77.05 77.46 77.46 4,783,700
Mar 6, 2024 78.55 78.95 76.38 76.69 76.69 6,748,900
Mar 5, 2024 78.63 78.98 77.54 77.78 77.78 4,556,100
Mar 4, 2024 78.51 79.68 78.48 79.08 79.08 7,360,000
Mar 1, 2024 78.90 79.52 78.53 78.61 78.61 4,516,500
Feb 29, 2024 79.38 79.70 78.44 79.02 79.02 6,272,400
Feb 28, 2024 78.94 79.08 78.23 78.48 78.48 3,095,800
Feb 27, 2024 79.60 79.79 78.75 79.14 79.14 1,779,700
Feb 26, 2024 79.58 79.94 78.95 79.51 79.51 3,442,500
Feb 23, 2024 79.60 80.09 79.43 79.82 79.82 3,858,300
Feb 22, 2024 78.40 79.68 78.12 79.46 79.46 3,771,500
Feb 21, 2024 76.25 77.53 76.12 77.47 77.47 3,507,500
Feb 20, 2024 76.91 77.39 76.36 76.74 76.74 4,622,000
Feb 16, 2024 0.30 Dividend
Feb 16, 2024 77.52 77.78 76.86 77.00 77.00 2,125,900
Feb 15, 2024 77.14 78.04 77.09 78.02 77.72 4,396,200
Feb 14, 2024 75.91 76.83 75.79 76.74 76.44 2,729,600
Feb 13, 2024 75.54 76.07 74.79 75.50 75.21 3,214,900
Feb 12, 2024 76.74 76.88 75.54 76.53 76.24 5,249,600
Feb 9, 2024 78.57 78.58 76.87 77.10 76.80 5,330,000
Feb 8, 2024 78.13 78.66 77.36 78.30 78.00 3,173,800
Feb 7, 2024 75.64 78.88 75.42 78.00 77.70 5,302,300
Feb 6, 2024 77.83 78.93 77.76 78.73 78.43 6,513,100
Feb 5, 2024 77.27 77.75 76.63 77.59 77.29 2,472,300
Feb 2, 2024 77.48 78.20 77.15 77.89 77.59 4,500,600
Feb 1, 2024 77.35 77.95 76.54 77.88 77.58 2,530,500
Jan 31, 2024 77.65 78.70 76.97 77.12 76.82 3,316,000
Jan 30, 2024 77.30 77.94 77.20 77.60 77.30 3,377,900
Jan 29, 2024 76.92 78.13 76.92 77.87 77.57 3,223,500
Jan 26, 2024 78.56 78.89 77.04 77.28 76.98 2,481,200
Jan 25, 2024 77.79 78.68 77.79 78.30 78.00 5,396,700
Jan 24, 2024 77.55 77.55 76.73 76.95 76.65 3,473,400
Jan 23, 2024 77.52 77.65 76.83 77.11 76.81 2,263,100
Jan 22, 2024 77.18 77.71 77.08 77.27 76.97 2,452,800
Jan 19, 2024 75.71 77.17 75.60 76.88 76.58 7,178,000
Jan 18, 2024 75.85 76.68 75.20 75.66 75.37 4,693,500
Jan 17, 2024 75.75 76.26 75.24 75.70 75.41 5,570,100
Jan 16, 2024 77.66 77.81 75.77 76.20 75.91 3,942,500
Jan 12, 2024 75.32 78.42 75.10 77.97 77.67 6,351,700
Jan 11, 2024 73.87 74.92 73.56 74.88 74.59 4,454,600
Jan 10, 2024 72.97 73.64 72.74 73.35 73.07 2,562,500
Jan 9, 2024 73.10 73.36 72.77 73.16 72.88 2,632,500
Jan 8, 2024 73.00 73.72 72.74 73.69 73.41 2,863,200
Jan 5, 2024 72.80 73.47 72.69 72.84 72.56 2,590,200
Jan 4, 2024 73.78 74.29 73.51 73.59 73.31 2,100,900
Jan 3, 2024 73.98 74.29 73.42 73.67 73.39 3,282,400
Jan 2, 2024 75.28 75.36 73.99 74.40 74.11 4,277,800
Dec 29, 2023 75.68 75.87 75.06 75.53 75.24 1,725,300
Dec 28, 2023 75.68 76.10 75.50 75.84 75.55 1,440,300
Dec 27, 2023 75.63 75.72 75.30 75.60 75.31 2,189,400
Dec 26, 2023 75.15 75.51 74.68 75.47 75.18 1,801,800
Dec 22, 2023 74.36 75.22 74.19 75.15 74.86 1,972,300
Dec 21, 2023 74.58 74.77 73.63 74.16 73.87 3,214,900
Dec 20, 2023 75.35 75.52 74.02 74.03 73.75 3,271,500
Dec 19, 2023 75.40 75.93 74.92 75.43 75.14 5,067,800
Dec 18, 2023 76.25 76.85 75.66 75.90 75.61 6,026,600
Dec 15, 2023 75.20 76.64 75.00 76.17 75.88 9,195,800
Dec 14, 2023 73.80 75.11 73.66 74.68 74.39 6,105,000
Dec 13, 2023 72.24 73.21 71.72 73.18 72.90 5,279,300
Dec 12, 2023 71.75 72.27 71.51 72.05 71.77 2,203,000
Dec 11, 2023 70.54 71.86 70.41 71.68 71.40 4,844,300
Dec 8, 2023 69.94 70.56 69.94 70.33 70.06 1,765,300
Dec 7, 2023 70.41 70.55 69.94 70.42 70.15 2,749,000
Dec 6, 2023 70.40 70.91 70.04 70.12 69.85 2,288,900
Dec 5, 2023 70.84 71.04 69.89 70.13 69.86 2,832,900
Dec 4, 2023 70.40 71.48 70.22 71.16 70.89 2,405,100
Dec 1, 2023 70.23 70.87 70.08 70.82 70.55 2,672,600
Nov 30, 2023 70.39 70.52 69.80 70.38 70.11 8,254,400
Nov 29, 2023 71.60 71.80 69.90 70.12 69.85 3,521,700
Nov 28, 2023 70.70 71.52 70.70 71.30 71.03 2,607,400
Nov 27, 2023 70.95 71.30 70.76 70.77 70.50 2,769,300
Nov 24, 2023 70.93 71.50 70.93 71.17 70.90 1,410,700
Nov 22, 2023 70.49 71.26 70.49 70.88 70.61 2,432,600
Nov 21, 2023 69.92 70.50 69.81 70.25 69.98 2,375,200
Nov 20, 2023 0.29 Dividend
Nov 20, 2023 69.15 70.02 68.96 69.80 69.53 2,404,400
Nov 17, 2023 68.79 69.73 68.78 69.53 68.97 4,257,400
Nov 16, 2023 68.67 69.32 68.23 68.48 67.93 3,152,500
Nov 15, 2023 67.39 68.79 67.32 68.41 67.86 3,046,400
Nov 14, 2023 66.81 67.54 66.73 67.38 66.84 2,698,900
Nov 13, 2023 65.77 66.10 65.34 65.68 65.15 1,937,100
Nov 10, 2023 64.94 66.05 64.76 65.95 65.42 2,665,900
Nov 9, 2023 65.58 65.66 64.49 64.65 64.13 3,613,400
Nov 8, 2023 65.94 65.96 65.27 65.52 65.00 3,562,800
Nov 7, 2023 66.58 66.58 65.69 65.77 65.24 3,091,900
Nov 6, 2023 66.25 66.47 65.81 66.28 65.75 2,452,900
Nov 3, 2023 64.05 66.92 64.05 66.27 65.74 3,849,700
Nov 2, 2023 62.60 63.82 62.14 63.65 63.14 6,856,800
Nov 1, 2023 64.39 65.21 64.17 64.96 64.44 5,497,400
Oct 31, 2023 63.93 64.59 63.93 64.47 63.95 3,118,900
Oct 30, 2023 63.67 63.92 63.20 63.75 63.24 2,514,300
Oct 27, 2023 63.34 63.81 62.79 63.30 62.79 2,724,300
Oct 26, 2023 64.08 64.37 63.32 63.42 62.91 2,812,900
Oct 25, 2023 64.93 65.03 63.97 64.09 63.58 2,314,400
Oct 24, 2023 65.18 65.80 64.69 65.15 64.63 2,988,700
Oct 23, 2023 65.69 66.00 64.94 65.02 64.50 2,193,900
Oct 20, 2023 66.46 66.54 65.68 65.74 65.21 2,584,700
Oct 19, 2023 66.15 66.35 65.22 65.44 64.92 2,353,100
Oct 18, 2023 66.80 67.20 65.83 66.03 65.50 4,496,800
Oct 17, 2023 66.56 67.36 66.40 67.17 66.63 2,478,800
Oct 16, 2023 66.10 66.90 65.96 66.77 66.24 5,399,800
Oct 13, 2023 65.95 66.39 65.15 65.78 65.25 3,259,200
Oct 12, 2023 68.21 68.21 65.70 65.96 65.43 3,144,300
Oct 11, 2023 68.13 68.60 68.03 68.34 67.79 2,391,100
Oct 10, 2023 68.13 68.50 67.49 67.86 67.32 3,083,800
Oct 9, 2023 67.43 68.37 67.18 68.18 67.63 1,584,400
Oct 6, 2023 67.19 68.17 66.82 67.84 67.30 2,171,100
Oct 5, 2023 67.46 67.77 66.75 67.70 67.16 2,193,000
Oct 4, 2023 67.49 67.64 66.90 67.54 67.00 2,714,900
Oct 3, 2023 67.38 67.96 66.97 67.30 66.76 4,139,600
Oct 2, 2023 67.52 67.99 67.22 67.76 67.22 3,246,500
Sep 29, 2023 68.03 68.41 67.49 67.74 67.20 2,866,300
Sep 28, 2023 67.21 68.25 67.07 67.84 67.30 4,173,200
Sep 27, 2023 69.04 69.04 67.76 68.20 67.65 3,222,000
Sep 26, 2023 69.62 69.76 68.37 68.64 68.09 3,122,600
Sep 25, 2023 69.40 69.86 69.24 69.73 69.17 3,463,800
Sep 22, 2023 69.18 70.10 68.99 69.61 69.05 2,048,400
Sep 21, 2023 69.20 69.93 68.97 69.21 68.66 2,585,000
Sep 20, 2023 70.30 71.26 69.48 69.51 68.95 3,550,100
Sep 19, 2023 69.85 70.19 69.05 70.09 69.53 5,046,500
Sep 18, 2023 70.27 70.93 70.08 70.22 69.66 4,788,900
Sep 15, 2023 70.80 70.93 69.88 70.17 69.61 9,869,200
Sep 14, 2023 71.00 71.36 70.66 70.97 70.40 2,351,200
Sep 13, 2023 70.24 70.85 70.07 70.70 70.13 2,833,300
Sep 12, 2023 70.64 71.09 70.04 70.13 69.57 2,512,000
Sep 11, 2023 71.64 71.91 70.94 71.33 70.76 1,794,300
Sep 8, 2023 71.38 71.73 71.09 71.34 70.77 1,823,300
Sep 7, 2023 71.08 71.38 70.77 71.25 70.68 2,328,400
Sep 6, 2023 70.85 71.69 70.75 71.30 70.73 1,900,900
Sep 5, 2023 71.67 71.72 70.95 70.97 70.40 2,187,000
Sep 1, 2023 72.00 72.36 71.44 71.73 71.16 1,744,000
Aug 31, 2023 71.50 71.85 71.39 71.61 71.04 2,329,300
Aug 30, 2023 71.40 71.72 71.19 71.49 70.92 2,058,100
Aug 29, 2023 70.78 71.42 70.38 71.40 70.83 2,323,100
Aug 28, 2023 70.21 70.96 70.21 70.62 70.06 2,078,100
Aug 25, 2023 70.36 70.78 69.32 70.06 69.50 2,031,600
Aug 24, 2023 70.29 70.95 70.02 70.03 69.47 2,520,100
Aug 23, 2023 69.91 70.66 69.74 70.46 69.90 3,031,800
Aug 22, 2023 69.37 69.85 69.00 69.59 69.03 3,473,600
Aug 21, 2023 68.71 69.02 68.35 68.76 68.21 3,585,000
Aug 18, 2023 0.29 Dividend
Aug 18, 2023 68.30 68.96 68.16 68.80 68.25 2,924,600
Aug 17, 2023 69.31 70.01 68.89 69.08 68.24 3,302,800
Aug 16, 2023 69.31 70.02 69.19 69.23 68.39 3,636,900
Aug 15, 2023 70.90 70.95 69.13 69.38 68.54 5,545,700
Aug 14, 2023 69.86 71.17 69.86 71.10 70.24 3,620,900
Aug 11, 2023 70.60 70.72 69.99 70.08 69.23 2,788,800
Aug 10, 2023 70.62 71.43 70.25 71.08 70.22 4,131,000
Aug 9, 2023 70.38 70.46 69.31 69.94 69.09 3,250,700
Aug 8, 2023 70.72 70.93 69.74 70.26 69.41 5,515,900
Aug 7, 2023 71.50 72.71 71.08 71.33 70.46 3,858,300
Aug 4, 2023 70.83 71.75 70.53 71.00 70.14 6,268,200
Aug 3, 2023 70.00 71.86 68.37 70.47 69.61 10,687,900
Aug 2, 2023 65.44 65.69 64.68 65.34 64.55 4,792,500
Aug 1, 2023 65.77 65.97 65.15 65.85 65.05 2,689,200
Jul 31, 2023 65.67 66.22 65.65 66.03 65.23 3,111,800
Jul 28, 2023 66.50 66.78 65.26 65.76 64.96 4,911,000
Jul 27, 2023 68.43 68.43 65.99 66.29 65.48 3,297,400
Jul 26, 2023 67.59 67.93 67.16 67.76 66.94 2,298,100
Jul 25, 2023 67.39 68.15 67.34 67.84 67.01 1,588,000
Jul 24, 2023 66.90 67.82 66.88 67.45 66.63 4,511,200
Jul 21, 2023 67.12 67.49 66.64 66.81 66.00 9,160,400
Jul 20, 2023 67.50 67.63 65.83 66.76 65.95 4,483,600
Jul 19, 2023 69.23 69.57 68.57 69.09 68.25 2,897,400
Jul 18, 2023 68.53 69.36 68.50 69.17 68.33 3,338,500
Jul 17, 2023 68.49 68.90 68.20 68.44 67.61 5,452,700
Jul 14, 2023 67.69 68.64 67.64 68.60 67.77 3,175,700
Jul 13, 2023 67.26 67.96 67.15 67.69 66.87 2,657,100
Jul 12, 2023 67.70 67.99 66.90 67.17 66.35 2,569,900
Jul 11, 2023 66.77 67.35 66.71 67.18 66.36 2,478,500
Jul 10, 2023 65.31 66.95 65.26 66.64 65.83 3,311,800
Jul 7, 2023 64.67 65.71 64.54 65.34 64.55 2,920,300
Jul 6, 2023 65.00 65.05 64.11 64.71 63.92 1,680,500
Jul 5, 2023 65.09 65.95 64.70 65.53 64.73 2,467,800
Jul 3, 2023 64.85 65.56 64.64 65.56 64.76 1,207,200
Jun 30, 2023 65.10 65.55 65.01 65.28 64.49 2,832,800
Jun 29, 2023 63.25 64.56 63.18 64.54 63.75 2,180,800
Jun 28, 2023 63.09 63.99 63.09 63.37 62.60 4,163,400
Jun 27, 2023 62.89 63.52 62.28 63.13 62.36 5,106,900
Jun 26, 2023 62.04 62.69 61.93 62.46 61.70 3,074,100
Jun 23, 2023 61.89 62.31 61.39 62.04 61.29 9,775,100
Jun 22, 2023 62.61 62.75 61.23 62.60 61.84 4,184,400
Jun 21, 2023 64.39 64.49 63.14 63.18 62.41 3,800,500
Jun 20, 2023 65.00 65.33 64.41 64.64 63.85 2,253,600
Jun 16, 2023 64.49 65.58 64.29 65.08 64.29 5,839,400
Jun 15, 2023 63.62 65.00 63.58 64.74 63.95 3,143,600
Jun 14, 2023 64.21 64.86 63.60 63.71 62.94 3,460,700
Jun 13, 2023 63.72 64.34 63.69 64.23 63.45 4,648,300
Jun 12, 2023 62.05 63.48 62.03 63.32 62.55 6,347,900
Jun 9, 2023 62.02 62.41 61.74 62.05 61.30 3,322,000
Jun 8, 2023 62.77 62.77 61.89 62.30 61.54 2,759,500
Jun 7, 2023 62.05 62.69 62.05 62.60 61.84 2,522,400
Jun 6, 2023 61.36 62.32 61.31 62.17 61.41 2,383,500
Jun 5, 2023 62.73 63.00 61.12 61.30 60.55 5,868,600
Jun 2, 2023 63.00 63.95 62.54 63.76 62.98 3,702,400
Jun 1, 2023 62.50 62.63 61.77 62.19 61.43 2,969,000
May 31, 2023 61.93 62.96 61.76 62.49 61.73 5,729,300
May 30, 2023 63.03 63.30 61.84 62.45 61.69 2,704,800
May 26, 2023 62.16 63.08 62.16 62.88 62.12 2,320,500
May 25, 2023 62.60 62.64 61.92 62.16 61.40 2,130,000
May 24, 2023 63.00 63.18 62.44 62.61 61.85 2,571,300
May 23, 2023 63.81 64.05 63.14 63.30 62.53 2,894,600
May 22, 2023 63.01 64.21 62.93 64.01 63.23 3,258,100
May 19, 2023 63.73 63.88 62.96 63.01 62.24 3,194,500
May 18, 2023 0.29 Dividend
May 18, 2023 62.47 63.67 62.03 63.62 62.85 3,770,400
May 17, 2023 62.21 63.08 62.14 62.76 61.71 3,888,700
May 16, 2023 62.71 62.71 61.89 61.98 60.94 3,990,300
May 15, 2023 61.82 62.78 61.77 62.76 61.71 3,677,400
May 12, 2023 62.06 62.34 61.31 61.66 60.63 4,059,100
May 11, 2023 62.18 62.35 61.58 61.88 60.84 2,903,000
May 10, 2023 62.17 62.74 61.61 62.56 61.51 2,965,600
May 9, 2023 60.74 61.66 60.26 61.63 60.60 4,752,700
May 8, 2023 63.30 63.49 61.31 61.64 60.61 4,825,100
May 5, 2023 63.17 63.91 62.84 63.29 62.23 3,853,000
May 4, 2023 62.20 65.43 62.05 62.86 61.81 6,920,500
May 3, 2023 59.91 60.04 58.81 58.88 57.89 3,577,100
May 2, 2023 59.86 59.96 58.47 59.38 58.39 2,586,900
May 1, 2023 59.68 59.98 59.17 59.84 58.84 2,978,600
Apr 28, 2023 59.36 59.81 59.28 59.71 58.71 3,370,200
Apr 27, 2023 58.74 59.28 58.63 59.21 58.22 4,363,300
Apr 26, 2023 58.41 58.95 58.09 58.40 57.42 2,615,400
Apr 25, 2023 59.23 59.43 58.43 58.46 57.48 2,807,400
Apr 24, 2023 59.56 59.83 59.22 59.50 58.50 2,230,100
Apr 21, 2023 60.11 60.11 59.22 59.49 58.49 4,937,100
Apr 20, 2023 59.87 60.32 59.41 59.97 58.97 3,015,200
Apr 19, 2023 61.09 61.09 59.70 60.25 59.24 3,121,500

Related Tickers

INFY Infosys Limited
16.51
-2.60%
 
WIT Wipro Limited
5.16
-1.71%
 
IT Gartner, Inc.
449.61
+0.07%
 
ACN Accenture plc
316.00
+0.46%
 
CDW CDW Corporation
235.70
-0.46%
 
EPAM EPAM Systems, Inc.
247.22
-0.71%
 
BR Broadridge Financial Solutions, Inc.
192.98
-0.24%
 
CNXC Concentrix Corporation
54.75
-0.90%
 
FI Fiserv, Inc.
146.91
-0.13%
 
GIB CGI Inc.
103.90
-0.57%