NASDAQ:CTSH
Cognizant Technology Solutions Corp Stock Price (Quote)
$67.13
-0.410 (-0.607%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.61 | $75.68 | Thursday, 18th Apr 2024 CTSH stock ended at $67.13. This is 0.607% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.06% from a day low at $66.61 to a day high of $67.98. |
| 90 days | $66.61 | $80.09 | |
| 52 weeks | $58.09 | $80.09 |
| Date | Open | High | Low | Close | Volume |
| 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 |
