GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cognizant Technology Solutions Corp Stock Price (Quote) NASDAQ:CTSH

$69.11 ( -0.60% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $68.21 $72.47 Wednesday, 23rd Jun 2021 CTSH stock ended at $69.11. This is 0.6% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.01% from a day low at $69.07 to a day high of $69.77.
90 days $68.21 $82.57
52 weeks $53.77 $82.73

Historical Cognizant Technology Solutions Corporation prices

Date Open High Low Close Volume
2021-06-23 $69.40 $69.77 $69.07 $69.11 3 004 478
2021-06-22 $69.37 $69.69 $69.11 $69.53 3 481 275
2021-06-21 $68.69 $69.84 $68.68 $69.62 3 632 387
2021-06-18 $68.65 $68.81 $68.21 $68.32 5 591 329
2021-06-17 $69.69 $69.87 $68.89 $69.17 2 881 317
2021-06-16 $70.48 $70.84 $69.68 $70.01 3 601 661
2021-06-15 $70.81 $71.52 $70.28 $70.35 2 971 974
2021-06-14 $71.15 $71.29 $70.06 $70.79 6 413 285
2021-06-11 $71.56 $71.56 $70.91 $71.25 4 039 920
2021-06-10 $71.32 $71.66 $70.88 $71.17 3 178 893
2021-06-09 $71.98 $71.98 $71.16 $71.25 2 507 166
2021-06-08 $71.23 $71.83 $71.14 $71.44 2 713 103
2021-06-07 $71.67 $71.77 $71.01 $71.30 3 892 315
2021-06-04 $71.12 $71.62 $70.97 $71.50 3 427 328
2021-06-03 $71.00 $71.16 $70.54 $70.80 9 785 363
2021-06-02 $71.18 $71.51 $71.02 $71.29 3 919 881
2021-06-01 $71.99 $72.47 $71.10 $71.19 4 704 172
2021-05-28 $71.55 $71.86 $70.90 $71.56 4 513 222
2021-05-27 $71.13 $71.61 $71.00 $71.12 6 253 972
2021-05-26 $71.02 $71.41 $70.75 $71.00 3 649 592
2021-05-25 $71.31 $71.40 $70.92 $71.00 5 409 107
2021-05-24 $71.75 $71.89 $71.00 $71.10 3 217 173
2021-05-21 $71.73 $72.15 $71.09 $71.24 2 269 948
2021-05-20 $70.69 $71.84 $70.33 $71.30 4 508 947
2021-05-19 $69.65 $70.80 $69.64 $70.74 3 871 687
2021-05-18 $70.90 $71.86 $70.34 $70.97 4 728 210
2021-05-17 $71.01 $71.10 $69.40 $70.64 6 508 606
2021-05-14 $71.71 $71.93 $70.85 $71.01 7 988 628
2021-05-13 $71.30 $71.70 $70.96 $71.29 5 340 073
2021-05-12 $71.95 $72.37 $70.62 $70.73 4 536 768
2021-05-11 $73.47 $73.74 $72.03 $72.64 6 519 131
2021-05-10 $74.87 $75.21 $73.84 $74.01 4 507 249
2021-05-07 $75.58 $75.58 $73.95 $74.82 5 369 509
2021-05-06 $75.22 $77.03 $72.16 $75.12 10 838 267
2021-05-05 $81.76 $81.89 $80.40 $81.46 4 088 233
2021-05-04 $81.52 $82.20 $80.77 $81.25 3 875 706
2021-05-03 $80.72 $82.57 $80.41 $82.20 4 332 994
2021-04-30 $81.10 $81.11 $79.96 $80.40 2 846 350
2021-04-29 $80.74 $81.78 $80.11 $81.36 2 249 878
2021-04-28 $80.10 $80.58 $79.30 $80.18 3 170 476
2021-04-27 $79.47 $80.09 $79.15 $79.94 2 854 997
2021-04-26 $78.70 $79.66 $78.07 $79.56 2 194 462
2021-04-23 $79.16 $79.42 $78.41 $78.69 2 363 327
2021-04-22 $78.27 $79.21 $77.48 $79.04 4 462 738
2021-04-21 $79.99 $80.38 $79.19 $79.25 6 435 441
2021-04-20 $80.30 $80.49 $79.39 $79.61 2 914 946
2021-04-19 $80.53 $80.88 $80.06 $80.40 2 664 599
2021-04-16 $80.00 $80.85 $79.55 $80.62 3 117 954
2021-04-15 $80.05 $80.50 $79.24 $79.77 4 530 383
2021-04-14 $80.07 $80.35 $79.28 $79.46 2 276 455

About Cognizant Technology Solutions Corporation

Cognizant Technology Solutions Corporation provides information technology (IT), consulting, and business process services worldwide. The company operates through four segments: Financial Services, Healthcare, Manufacturing/Retail/Logistics, and Other. Its consulting and technology services include IT strategy consulting, program management consulting, operations improvement consulting, strategy consulting, and business consulting services; and a... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT